KAISA JiaYun Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 2.540 | 2.730 | 2.540 | 2.710 | 2.710 | 41,813,300 |
| 2024-04-26 | 2.480 | 2.570 | 2.420 | 2.540 | 2.540 | 38,898,100 |
| 2024-04-25 | 2.470 | 2.470 | 2.380 | 2.420 | 2.420 | 28,032,302 |
| 2024-04-24 | 2.340 | 2.480 | 2.330 | 2.460 | 2.460 | 35,740,600 |
| 2024-04-23 | 2.230 | 2.390 | 2.230 | 2.340 | 2.340 | 34,432,502 |
| 2024-04-22 | 2.300 | 2.310 | 2.200 | 2.230 | 2.230 | 29,117,800 |
| 2024-04-19 | 2.320 | 2.370 | 2.290 | 2.330 | 2.330 | 35,352,500 |
| 2024-04-18 | 2.480 | 2.520 | 2.280 | 2.340 | 2.340 | 70,648,700 |
| 2024-04-17 | 2.100 | 2.480 | 2.100 | 2.480 | 2.480 | 80,658,200 |
| 2024-04-16 | 2.400 | 2.400 | 2.060 | 2.070 | 2.070 | 41,781,894 |
| 2024-04-15 | 2.600 | 2.630 | 2.360 | 2.400 | 2.400 | 40,127,900 |
| 2024-04-12 | 2.710 | 2.730 | 2.600 | 2.630 | 2.630 | 26,548,100 |
| 2024-04-11 | 2.660 | 2.770 | 2.630 | 2.720 | 2.720 | 30,266,000 |
| 2024-04-10 | 2.810 | 2.830 | 2.660 | 2.710 | 2.710 | 41,606,500 |
| 2024-04-09 | 2.810 | 2.890 | 2.780 | 2.840 | 2.840 | 29,299,700 |
| 2024-04-08 | 2.990 | 3.000 | 2.750 | 2.820 | 2.820 | 47,015,415 |
| 2024-04-03 | 3.250 | 3.270 | 2.990 | 3.000 | 3.000 | 68,466,394 |
| 2024-04-02 | 3.360 | 3.360 | 3.170 | 3.280 | 3.280 | 64,070,700 |
| 2024-04-01 | 3.290 | 3.440 | 3.260 | 3.370 | 3.370 | 65,828,802 |
| 2024-03-29 | 3.450 | 3.460 | 3.260 | 3.330 | 3.330 | 60,606,302 |
| 2024-03-28 | 3.320 | 3.560 | 3.220 | 3.510 | 3.510 | 120,411,312 |
| 2024-03-27 | 3.550 | 3.830 | 3.450 | 3.480 | 3.480 | 165,775,142 |
| 2024-03-26 | 3.160 | 3.790 | 3.140 | 3.790 | 3.790 | 173,825,024 |
| 2024-03-25 | 3.270 | 3.350 | 3.150 | 3.160 | 3.160 | 64,510,900 |
| 2024-03-22 | 3.210 | 3.350 | 3.130 | 3.250 | 3.250 | 70,608,800 |
| 2024-03-21 | 3.180 | 3.350 | 3.180 | 3.250 | 3.250 | 63,612,441 |
| 2024-03-20 | 3.000 | 3.170 | 3.000 | 3.170 | 3.170 | 46,444,941 |
| 2024-03-19 | 3.020 | 3.130 | 3.020 | 3.030 | 3.030 | 40,275,100 |
| 2024-03-18 | 2.920 | 3.020 | 2.910 | 3.020 | 3.020 | 35,611,120 |
| 2024-03-15 | 2.880 | 2.920 | 2.830 | 2.910 | 2.910 | 24,780,600 |
| 2024-03-14 | 2.930 | 2.970 | 2.800 | 2.900 | 2.900 | 34,745,240 |
| 2024-03-13 | 2.940 | 3.030 | 2.900 | 2.980 | 2.980 | 47,234,320 |
| 2024-03-12 | 2.830 | 2.930 | 2.810 | 2.930 | 2.930 | 39,620,640 |
| 2024-03-11 | 2.780 | 2.830 | 2.740 | 2.830 | 2.830 | 25,377,100 |
| 2024-03-08 | 2.720 | 2.790 | 2.680 | 2.780 | 2.780 | 27,788,350 |
| 2024-03-07 | 2.740 | 2.800 | 2.700 | 2.720 | 2.720 | 28,488,600 |
| 2024-03-06 | 2.700 | 2.780 | 2.690 | 2.740 | 2.740 | 24,818,700 |
| 2024-03-05 | 2.810 | 2.810 | 2.690 | 2.720 | 2.720 | 32,627,300 |
| 2024-03-04 | 2.840 | 2.880 | 2.710 | 2.830 | 2.830 | 37,390,800 |
| 2024-03-01 | 2.900 | 2.950 | 2.810 | 2.870 | 2.870 | 49,018,697 |
| 2024-02-29 | 2.680 | 2.930 | 2.620 | 2.920 | 2.920 | 62,263,504 |
| 2024-02-28 | 3.290 | 3.290 | 2.690 | 2.720 | 2.720 | 98,099,550 |
| 2024-02-27 | 2.900 | 3.040 | 2.860 | 3.040 | 3.040 | 47,447,400 |
| 2024-02-26 | 2.870 | 2.980 | 2.780 | 2.920 | 2.920 | 64,921,100 |
| 2024-02-23 | 2.700 | 2.900 | 2.640 | 2.890 | 2.890 | 71,750,700 |
| 2024-02-22 | 2.540 | 2.770 | 2.510 | 2.710 | 2.710 | 64,857,800 |
| 2024-02-21 | 2.380 | 2.760 | 2.300 | 2.590 | 2.590 | 75,741,502 |
| 2024-02-20 | 2.320 | 2.450 | 2.240 | 2.420 | 2.420 | 56,130,502 |
| 2024-02-19 | 2.050 | 2.430 | 2.050 | 2.370 | 2.370 | 75,652,835 |
| 2024-02-08 | 1.930 | 2.060 | 1.670 | 2.050 | 2.050 | 72,593,769 |
| 2024-02-07 | 2.170 | 2.190 | 1.840 | 1.920 | 1.920 | 73,422,115 |
| 2024-02-06 | 2.310 | 2.360 | 2.000 | 2.190 | 2.190 | 52,351,800 |
| 2024-02-05 | 2.770 | 2.770 | 2.230 | 2.330 | 2.330 | 55,711,600 |
| 2024-02-02 | 2.960 | 3.080 | 2.670 | 2.770 | 2.770 | 37,886,100 |
| 2024-02-01 | 3.060 | 3.070 | 2.870 | 2.960 | 2.960 | 23,850,700 |
| 2024-01-31 | 3.280 | 3.370 | 3.050 | 3.080 | 3.080 | 22,703,489 |
| 2024-01-30 | 3.390 | 3.410 | 3.240 | 3.270 | 3.270 | 17,737,900 |
| 2024-01-29 | 3.550 | 3.590 | 3.370 | 3.390 | 3.390 | 19,836,800 |
| 2024-01-26 | 3.580 | 3.660 | 3.530 | 3.580 | 3.580 | 23,236,100 |
| 2024-01-25 | 3.410 | 3.550 | 3.360 | 3.540 | 3.540 | 20,625,300 |
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.