Jade Bird Fire Co., Ltd. (002960.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 14.83 | 15.05 | 14.45 | 14.68 | 14.68 | 11,124,778 |
| 13 May 2024 | 15.02 | 15.21 | 14.92 | 14.95 | 14.95 | 4,435,553 |
| 10 May 2024 | 14.83 | 15.30 | 14.62 | 15.15 | 15.15 | 9,343,138 |
| 09 May 2024 | 14.74 | 15.06 | 14.74 | 14.87 | 14.87 | 4,381,661 |
| 08 May 2024 | 15.11 | 15.18 | 14.75 | 14.79 | 14.79 | 5,206,169 |
| 07 May 2024 | 15.01 | 15.22 | 14.82 | 15.15 | 15.15 | 7,148,523 |
| 06 May 2024 | 14.70 | 15.18 | 14.60 | 15.02 | 15.02 | 9,679,846 |
| 30 Apr 2024 | 14.36 | 14.72 | 14.22 | 14.46 | 14.46 | 8,083,923 |
| 30 Apr 2024 | 0.35 Dividend | |||||
| 29 Apr 2024 | 14.45 | 14.78 | 14.19 | 14.59 | 14.24 | 10,410,196 |
| 26 Apr 2024 | 14.38 | 14.67 | 14.22 | 14.63 | 14.28 | 6,720,350 |
| 25 Apr 2024 | 14.34 | 14.85 | 14.14 | 14.59 | 14.24 | 7,387,091 |
| 24 Apr 2024 | 14.28 | 14.46 | 14.26 | 14.34 | 14.00 | 4,162,381 |
| 23 Apr 2024 | 14.39 | 14.49 | 14.08 | 14.31 | 13.97 | 3,819,424 |
| 22 Apr 2024 | 14.19 | 14.42 | 14.01 | 14.35 | 14.01 | 3,289,200 |
| 19 Apr 2024 | 14.30 | 14.50 | 14.20 | 14.27 | 13.93 | 3,738,134 |
| 18 Apr 2024 | 14.22 | 14.68 | 14.11 | 14.42 | 14.07 | 7,038,915 |
| 17 Apr 2024 | 13.94 | 14.30 | 13.85 | 14.29 | 13.95 | 7,216,463 |
| 16 Apr 2024 | 13.80 | 14.15 | 13.56 | 13.77 | 13.44 | 7,622,007 |
| 15 Apr 2024 | 13.90 | 14.25 | 13.60 | 13.85 | 13.52 | 6,021,417 |
| 12 Apr 2024 | 13.87 | 14.18 | 13.87 | 13.94 | 13.61 | 3,583,290 |
| 11 Apr 2024 | 13.92 | 14.17 | 13.87 | 13.92 | 13.59 | 4,962,099 |
| 10 Apr 2024 | 14.70 | 14.70 | 13.90 | 14.04 | 13.70 | 7,616,351 |
| 09 Apr 2024 | 14.55 | 14.59 | 14.32 | 14.50 | 14.15 | 3,857,761 |
| 08 Apr 2024 | 14.79 | 14.91 | 14.45 | 14.45 | 14.10 | 4,820,742 |
| 03 Apr 2024 | 15.09 | 15.09 | 14.69 | 14.91 | 14.55 | 5,277,498 |
| 02 Apr 2024 | 15.00 | 15.25 | 14.91 | 15.12 | 14.76 | 6,284,734 |
| 01 Apr 2024 | 15.22 | 15.26 | 14.93 | 15.11 | 14.75 | 6,274,476 |
| 29 Mar 2024 | 15.15 | 15.29 | 14.74 | 14.97 | 14.61 | 4,408,030 |
| 28 Mar 2024 | 14.60 | 15.43 | 14.60 | 15.21 | 14.85 | 9,414,227 |
| 27 Mar 2024 | 14.64 | 15.28 | 14.35 | 14.69 | 14.34 | 9,845,618 |
| 26 Mar 2024 | 15.12 | 15.13 | 14.48 | 14.64 | 14.29 | 12,459,467 |
| 25 Mar 2024 | 15.40 | 15.80 | 15.23 | 15.30 | 14.93 | 7,371,808 |
| 22 Mar 2024 | 15.86 | 15.92 | 15.32 | 15.47 | 15.10 | 8,343,990 |
| 21 Mar 2024 | 15.72 | 16.31 | 15.69 | 15.88 | 15.50 | 12,959,842 |
| 20 Mar 2024 | 15.22 | 16.32 | 15.08 | 15.86 | 15.48 | 17,011,266 |
| 19 Mar 2024 | 15.86 | 15.87 | 15.33 | 15.38 | 15.01 | 12,638,530 |
| 18 Mar 2024 | 15.76 | 16.40 | 15.25 | 15.99 | 15.61 | 23,139,546 |
| 15 Mar 2024 | 14.99 | 15.45 | 14.92 | 15.19 | 14.83 | 15,875,665 |
| 14 Mar 2024 | 14.80 | 15.15 | 14.55 | 14.95 | 14.59 | 17,910,838 |
| 13 Mar 2024 | 14.45 | 14.93 | 14.27 | 14.52 | 14.17 | 11,214,458 |
| 12 Mar 2024 | 14.25 | 14.50 | 14.10 | 14.46 | 14.11 | 8,878,498 |
| 11 Mar 2024 | 14.09 | 14.24 | 13.97 | 14.20 | 13.86 | 6,112,419 |
| 08 Mar 2024 | 14.00 | 14.23 | 14.00 | 14.06 | 13.72 | 6,685,890 |
| 07 Mar 2024 | 14.35 | 14.64 | 14.00 | 14.05 | 13.71 | 7,136,557 |
| 06 Mar 2024 | 14.58 | 14.67 | 14.33 | 14.35 | 14.01 | 7,735,887 |
| 05 Mar 2024 | 15.03 | 15.03 | 14.60 | 14.67 | 14.32 | 6,496,914 |
| 04 Mar 2024 | 14.55 | 15.16 | 14.51 | 15.05 | 14.69 | 13,889,788 |
| 01 Mar 2024 | 14.39 | 14.90 | 14.29 | 14.69 | 14.34 | 8,762,250 |
| 29 Feb 2024 | 13.73 | 14.47 | 13.72 | 14.38 | 14.04 | 6,266,489 |
| 28 Feb 2024 | 14.72 | 14.98 | 14.00 | 14.00 | 13.66 | 10,608,424 |
| 27 Feb 2024 | 14.60 | 14.92 | 14.46 | 14.71 | 14.36 | 9,402,130 |
| 26 Feb 2024 | 14.69 | 15.15 | 14.32 | 14.69 | 14.34 | 20,653,420 |
| 23 Feb 2024 | 14.00 | 14.00 | 13.61 | 13.90 | 13.57 | 7,057,482 |
| 22 Feb 2024 | 13.94 | 14.12 | 13.76 | 14.08 | 13.74 | 9,025,697 |
| 21 Feb 2024 | 13.64 | 13.99 | 13.50 | 13.77 | 13.44 | 7,908,766 |
| 20 Feb 2024 | 13.52 | 13.77 | 13.40 | 13.67 | 13.34 | 5,767,612 |
| 19 Feb 2024 | 13.50 | 14.09 | 13.41 | 13.63 | 13.30 | 8,404,173 |
| 08 Feb 2024 | 13.10 | 14.38 | 12.80 | 13.90 | 13.57 | 22,402,617 |
| 07 Feb 2024 | 12.08 | 13.10 | 12.02 | 13.09 | 12.78 | 15,208,987 |
| 06 Feb 2024 | 10.68 | 11.91 | 10.63 | 11.91 | 11.62 | 12,560,237 |
| 05 Feb 2024 | 11.28 | 11.46 | 10.30 | 10.83 | 10.57 | 11,644,585 |
| 02 Feb 2024 | 11.81 | 12.18 | 11.06 | 11.44 | 11.17 | 9,459,265 |
| 01 Feb 2024 | 11.99 | 12.27 | 11.53 | 11.84 | 11.56 | 9,542,407 |
| 31 Jan 2024 | 12.28 | 13.03 | 12.10 | 12.15 | 11.86 | 12,036,381 |
| 30 Jan 2024 | 13.22 | 13.47 | 12.51 | 12.51 | 12.21 | 23,711,359 |
| 29 Jan 2024 | 13.38 | 14.29 | 13.24 | 13.90 | 13.57 | 29,944,872 |
| 26 Jan 2024 | 13.56 | 13.58 | 12.94 | 12.99 | 12.68 | 9,724,453 |
| 25 Jan 2024 | 13.35 | 13.74 | 12.75 | 13.62 | 13.29 | 12,239,451 |
| 24 Jan 2024 | 12.62 | 12.67 | 12.04 | 12.50 | 12.20 | 4,677,224 |
| 23 Jan 2024 | 12.30 | 12.72 | 12.21 | 12.57 | 12.27 | 5,436,325 |
| 22 Jan 2024 | 13.09 | 13.13 | 12.32 | 12.37 | 12.07 | 6,011,182 |
| 19 Jan 2024 | 13.53 | 13.67 | 13.05 | 13.07 | 12.76 | 6,612,560 |
| 18 Jan 2024 | 13.64 | 14.27 | 13.10 | 13.58 | 13.25 | 10,856,638 |
| 17 Jan 2024 | 13.61 | 14.15 | 13.51 | 13.67 | 13.34 | 12,119,859 |
| 16 Jan 2024 | 13.35 | 13.76 | 13.24 | 13.65 | 13.32 | 6,614,482 |
| 15 Jan 2024 | 13.33 | 13.41 | 13.12 | 13.36 | 13.04 | 3,217,371 |
| 12 Jan 2024 | 13.44 | 13.62 | 13.30 | 13.35 | 13.03 | 4,471,475 |
| 11 Jan 2024 | 13.09 | 13.46 | 12.94 | 13.44 | 13.12 | 6,002,931 |
| 10 Jan 2024 | 12.93 | 13.10 | 12.75 | 12.89 | 12.58 | 3,821,033 |
| 09 Jan 2024 | 12.92 | 13.18 | 12.85 | 12.93 | 12.62 | 4,060,130 |
| 08 Jan 2024 | 13.19 | 13.19 | 12.91 | 12.94 | 12.63 | 4,515,430 |
| 05 Jan 2024 | 13.47 | 13.55 | 13.14 | 13.19 | 12.87 | 3,493,464 |
| 04 Jan 2024 | 13.56 | 13.63 | 13.41 | 13.48 | 13.16 | 2,719,230 |
| 03 Jan 2024 | 13.63 | 13.73 | 13.47 | 13.63 | 13.30 | 5,202,116 |
| 02 Jan 2024 | 13.91 | 13.92 | 13.60 | 13.63 | 13.30 | 5,986,161 |
| 29 Dec 2023 | 13.77 | 13.95 | 13.66 | 13.84 | 13.51 | 4,536,317 |
| 28 Dec 2023 | 13.30 | 13.88 | 13.14 | 13.73 | 13.40 | 7,563,382 |
| 27 Dec 2023 | 13.34 | 13.41 | 13.11 | 13.22 | 12.90 | 4,696,157 |
| 26 Dec 2023 | 13.49 | 13.55 | 13.24 | 13.35 | 13.03 | 3,839,055 |
| 25 Dec 2023 | 13.46 | 13.62 | 13.35 | 13.48 | 13.16 | 3,212,801 |
| 22 Dec 2023 | 13.58 | 13.68 | 13.29 | 13.48 | 13.16 | 4,047,254 |
| 21 Dec 2023 | 13.33 | 13.58 | 13.28 | 13.47 | 13.15 | 5,474,475 |
| 20 Dec 2023 | 13.56 | 13.75 | 13.35 | 13.35 | 13.03 | 5,563,377 |
| 19 Dec 2023 | 13.71 | 13.74 | 13.38 | 13.50 | 13.18 | 7,112,811 |
| 18 Dec 2023 | 13.96 | 13.96 | 13.62 | 13.70 | 13.37 | 4,626,949 |
| 15 Dec 2023 | 14.16 | 14.22 | 13.85 | 13.93 | 13.60 | 5,155,977 |
| 14 Dec 2023 | 14.30 | 14.38 | 13.96 | 14.07 | 13.73 | 5,737,345 |
| 13 Dec 2023 | 14.50 | 14.53 | 14.15 | 14.17 | 13.83 | 5,295,050 |
| 12 Dec 2023 | 14.67 | 14.70 | 14.42 | 14.45 | 14.10 | 4,022,993 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.