KAISA JiaYun Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.740 | 1.980 | 1.740 | 1.900 | 1.900 | 48,380,758 |
| 2024-07-25 | 1.710 | 1.880 | 1.670 | 1.780 | 1.780 | 33,446,958 |
| 2024-07-24 | 1.760 | 1.800 | 1.710 | 1.720 | 1.720 | 20,803,100 |
| 2024-07-23 | 1.820 | 1.860 | 1.760 | 1.770 | 1.770 | 28,544,400 |
| 2024-07-22 | 1.730 | 1.810 | 1.720 | 1.790 | 1.790 | 31,423,700 |
| 2024-07-19 | 1.710 | 1.770 | 1.710 | 1.720 | 1.720 | 18,693,200 |
| 2024-07-18 | 1.700 | 1.750 | 1.660 | 1.730 | 1.730 | 25,780,549 |
| 2024-07-17 | 1.820 | 1.830 | 1.730 | 1.740 | 1.740 | 26,476,700 |
| 2024-07-16 | 1.830 | 1.850 | 1.770 | 1.810 | 1.810 | 27,676,000 |
| 2024-07-15 | 1.850 | 1.940 | 1.820 | 1.850 | 1.850 | 35,949,100 |
| 2024-07-12 | 1.910 | 2.080 | 1.910 | 1.910 | 1.910 | 56,014,500 |
| 2024-07-11 | 1.990 | 1.990 | 1.900 | 1.940 | 1.940 | 58,312,049 |
| 2024-07-10 | 1.890 | 2.030 | 1.820 | 1.960 | 1.960 | 76,315,294 |
| 2024-07-09 | 1.860 | 1.920 | 1.830 | 1.920 | 1.920 | 62,463,387 |
| 2024-07-08 | 1.990 | 2.050 | 1.890 | 1.970 | 1.970 | 87,306,900 |
| 2024-07-05 | 1.710 | 2.050 | 1.680 | 2.050 | 2.050 | 59,632,600 |
| 2024-07-04 | 1.810 | 1.830 | 1.700 | 1.710 | 1.710 | 29,754,400 |
| 2024-07-03 | 1.810 | 1.940 | 1.770 | 1.860 | 1.860 | 40,821,500 |
| 2024-07-02 | 1.670 | 1.830 | 1.670 | 1.800 | 1.800 | 32,706,900 |
| 2024-07-01 | 1.650 | 1.700 | 1.630 | 1.680 | 1.680 | 17,078,210 |
| 2024-06-28 | 1.700 | 1.740 | 1.660 | 1.670 | 1.670 | 18,234,700 |
| 2024-06-27 | 1.700 | 1.780 | 1.680 | 1.720 | 1.720 | 23,368,100 |
| 2024-06-26 | 1.640 | 1.710 | 1.600 | 1.710 | 1.710 | 26,191,500 |
| 2024-06-25 | 1.630 | 1.670 | 1.620 | 1.640 | 1.640 | 12,832,400 |
| 2024-06-24 | 1.690 | 1.690 | 1.620 | 1.640 | 1.640 | 19,017,200 |
| 2024-06-21 | 1.750 | 1.760 | 1.690 | 1.700 | 1.700 | 14,212,700 |
| 2024-06-20 | 1.830 | 1.850 | 1.740 | 1.740 | 1.740 | 19,526,600 |
| 2024-06-19 | 1.870 | 1.910 | 1.840 | 1.840 | 1.840 | 21,390,600 |
| 2024-06-18 | 1.790 | 1.890 | 1.780 | 1.870 | 1.870 | 20,256,500 |
| 2024-06-17 | 1.810 | 1.830 | 1.770 | 1.790 | 1.790 | 14,553,600 |
| 2024-06-14 | 1.850 | 1.880 | 1.810 | 1.830 | 1.830 | 16,345,200 |
| 2024-06-13 | 1.930 | 1.960 | 1.830 | 1.850 | 1.850 | 24,890,304 |
| 2024-06-12 | 1.820 | 1.940 | 1.820 | 1.920 | 1.920 | 36,478,600 |
| 2024-06-11 | 1.750 | 1.810 | 1.700 | 1.790 | 1.790 | 28,001,504 |
| 2024-06-07 | 1.670 | 1.880 | 1.670 | 1.800 | 1.800 | 38,321,600 |
| 2024-06-06 | 1.800 | 1.800 | 1.610 | 1.640 | 1.640 | 37,554,000 |
| 2024-06-05 | 1.860 | 1.880 | 1.770 | 1.800 | 1.800 | 32,452,200 |
| 2024-06-04 | 1.970 | 1.970 | 1.850 | 1.890 | 1.890 | 27,168,800 |
| 2024-06-03 | 2.060 | 2.100 | 1.940 | 1.980 | 1.980 | 34,860,500 |
| 2024-05-31 | 2.100 | 2.120 | 2.030 | 2.040 | 2.040 | 21,621,900 |
| 2024-05-30 | 2.110 | 2.130 | 2.060 | 2.090 | 2.090 | 16,136,900 |
| 2024-05-29 | 2.080 | 2.150 | 2.060 | 2.140 | 2.140 | 18,962,800 |
| 2024-05-28 | 2.150 | 2.150 | 2.070 | 2.080 | 2.080 | 14,330,600 |
| 2024-05-27 | 2.160 | 2.190 | 2.080 | 2.150 | 2.150 | 20,285,100 |
| 2024-05-24 | 2.190 | 2.220 | 2.140 | 2.140 | 2.140 | 19,036,500 |
| 2024-05-23 | 2.240 | 2.250 | 2.150 | 2.170 | 2.170 | 29,418,287 |
| 2024-05-22 | 2.240 | 2.300 | 2.190 | 2.260 | 2.260 | 35,115,542 |
| 2024-05-21 | 2.240 | 2.320 | 2.210 | 2.220 | 2.220 | 50,765,662 |
| 2024-05-20 | 2.220 | 2.390 | 2.210 | 2.300 | 2.300 | 94,866,621 |
| 2024-05-17 | 2.650 | 2.680 | 2.580 | 2.660 | 2.660 | 28,345,700 |
| 2024-05-16 | 2.530 | 2.750 | 2.510 | 2.650 | 2.650 | 44,031,659 |
| 2024-05-15 | 2.510 | 2.630 | 2.470 | 2.530 | 2.530 | 27,617,600 |
| 2024-05-14 | 2.470 | 2.540 | 2.440 | 2.530 | 2.530 | 25,962,859 |
| 2024-05-13 | 2.550 | 2.560 | 2.420 | 2.430 | 2.430 | 30,590,100 |
| 2024-05-10 | 2.670 | 2.740 | 2.610 | 2.620 | 2.620 | 26,627,000 |
| 2024-05-09 | 2.600 | 2.680 | 2.590 | 2.650 | 2.650 | 20,555,600 |
| 2024-05-08 | 2.670 | 2.690 | 2.600 | 2.610 | 2.610 | 22,331,459 |
| 2024-05-07 | 2.690 | 2.770 | 2.640 | 2.680 | 2.680 | 26,943,000 |
| 2024-05-06 | 2.650 | 2.800 | 2.650 | 2.700 | 2.700 | 29,545,200 |
| 2024-04-30 | 2.710 | 2.770 | 2.580 | 2.640 | 2.640 | 35,685,268 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.