KAISA JiaYun Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 3.370 | 3.450 | 3.290 | 3.420 | 3.420 | 22,409,900 |
| 2024-01-23 | 3.420 | 3.450 | 3.320 | 3.360 | 3.360 | 21,820,900 |
| 2024-01-22 | 3.630 | 3.670 | 3.360 | 3.400 | 3.400 | 26,895,700 |
| 2024-01-19 | 3.700 | 3.780 | 3.640 | 3.670 | 3.670 | 17,416,500 |
| 2024-01-18 | 3.680 | 3.730 | 3.590 | 3.690 | 3.690 | 18,215,200 |
| 2024-01-17 | 3.760 | 3.810 | 3.690 | 3.700 | 3.700 | 13,548,900 |
| 2024-01-16 | 3.820 | 3.860 | 3.700 | 3.780 | 3.780 | 19,499,200 |
| 2024-01-15 | 3.820 | 3.880 | 3.770 | 3.830 | 3.830 | 16,564,800 |
| 2024-01-12 | 3.880 | 3.920 | 3.790 | 3.800 | 3.800 | 15,605,500 |
| 2024-01-11 | 3.780 | 3.900 | 3.760 | 3.890 | 3.890 | 19,299,000 |
| 2024-01-10 | 3.840 | 3.850 | 3.750 | 3.780 | 3.780 | 16,820,500 |
| 2024-01-09 | 3.830 | 3.930 | 3.800 | 3.850 | 3.850 | 19,591,600 |
| 2024-01-08 | 3.860 | 3.900 | 3.810 | 3.810 | 3.810 | 15,866,400 |
| 2024-01-05 | 3.940 | 3.940 | 3.820 | 3.850 | 3.850 | 17,000,800 |
| 2024-01-04 | 3.930 | 3.960 | 3.860 | 3.940 | 3.940 | 18,043,100 |
| 2024-01-03 | 3.890 | 3.980 | 3.850 | 3.930 | 3.930 | 27,440,900 |
| 2024-01-02 | 3.960 | 4.030 | 3.900 | 3.910 | 3.910 | 24,842,000 |
| 2023-12-29 | 3.860 | 3.980 | 3.840 | 3.950 | 3.950 | 30,493,000 |
| 2023-12-28 | 3.820 | 3.870 | 3.720 | 3.860 | 3.860 | 28,862,400 |
| 2023-12-27 | 3.880 | 3.910 | 3.800 | 3.820 | 3.820 | 21,974,600 |
| 2023-12-26 | 3.960 | 3.990 | 3.820 | 3.860 | 3.860 | 25,230,100 |
| 2023-12-25 | 4.060 | 4.120 | 3.920 | 3.970 | 3.970 | 29,770,500 |
| 2023-12-22 | 4.300 | 4.340 | 4.050 | 4.070 | 4.070 | 47,411,100 |
| 2023-12-21 | 4.250 | 4.370 | 4.240 | 4.310 | 4.310 | 28,845,100 |
| 2023-12-20 | 4.440 | 4.440 | 4.250 | 4.290 | 4.290 | 35,392,800 |
| 2023-12-19 | 4.370 | 4.470 | 4.330 | 4.410 | 4.410 | 31,461,800 |
| 2023-12-18 | 4.460 | 4.480 | 4.320 | 4.370 | 4.370 | 38,817,300 |
| 2023-12-15 | 4.420 | 4.520 | 4.350 | 4.480 | 4.480 | 43,725,649 |
| 2023-12-14 | 4.450 | 4.520 | 4.410 | 4.430 | 4.430 | 32,468,750 |
| 2023-12-13 | 4.540 | 4.570 | 4.420 | 4.440 | 4.440 | 35,909,000 |
| 2023-12-12 | 4.480 | 4.600 | 4.470 | 4.540 | 4.540 | 35,160,000 |
| 2023-12-11 | 4.400 | 4.550 | 4.340 | 4.510 | 4.510 | 48,475,628 |
| 2023-12-08 | 4.620 | 4.640 | 4.460 | 4.510 | 4.510 | 69,725,163 |
| 2023-12-07 | 4.680 | 4.790 | 4.660 | 4.660 | 4.660 | 61,756,300 |
| 2023-12-06 | 4.540 | 4.790 | 4.500 | 4.750 | 4.750 | 84,315,420 |
| 2023-12-05 | 4.660 | 4.730 | 4.580 | 4.590 | 4.590 | 65,530,067 |
| 2023-12-04 | 4.690 | 4.780 | 4.650 | 4.750 | 4.750 | 85,930,355 |
| 2023-12-01 | 4.490 | 4.810 | 4.480 | 4.770 | 4.770 | 111,050,100 |
| 2023-11-30 | 4.500 | 4.610 | 4.430 | 4.540 | 4.540 | 78,098,950 |
| 2023-11-29 | 4.490 | 4.550 | 4.430 | 4.500 | 4.500 | 59,405,900 |
| 2023-11-28 | 4.510 | 4.550 | 4.430 | 4.500 | 4.500 | 65,294,101 |
| 2023-11-27 | 4.660 | 4.690 | 4.480 | 4.510 | 4.510 | 109,049,350 |
| 2023-11-24 | 4.860 | 5.080 | 4.810 | 4.860 | 4.860 | 118,199,150 |
| 2023-11-23 | 5.410 | 5.410 | 4.890 | 4.920 | 4.920 | 168,486,038 |
| 2023-11-22 | 5.560 | 5.980 | 5.370 | 5.650 | 5.650 | 206,342,929 |
| 2023-11-21 | 5.450 | 6.280 | 5.330 | 6.020 | 6.020 | 277,362,100 |
| 2023-11-20 | 5.200 | 5.940 | 5.040 | 5.640 | 5.640 | 288,812,726 |
| 2023-11-17 | 5.240 | 5.240 | 4.810 | 5.240 | 5.240 | 242,812,044 |
| 2023-11-16 | 3.620 | 4.370 | 3.580 | 4.370 | 4.370 | 68,934,200 |
| 2023-11-15 | 3.660 | 3.700 | 3.610 | 3.640 | 3.640 | 18,897,400 |
| 2023-11-14 | 3.590 | 3.660 | 3.590 | 3.650 | 3.650 | 22,088,303 |
| 2023-11-13 | 3.570 | 3.650 | 3.570 | 3.610 | 3.610 | 22,109,600 |
| 2023-11-10 | 3.610 | 3.610 | 3.520 | 3.540 | 3.540 | 24,362,300 |
| 2023-11-09 | 3.700 | 3.740 | 3.590 | 3.630 | 3.630 | 40,536,800 |
| 2023-11-08 | 3.720 | 3.800 | 3.670 | 3.750 | 3.750 | 53,214,300 |
| 2023-11-07 | 3.640 | 3.890 | 3.630 | 3.700 | 3.700 | 66,903,600 |
| 2023-11-06 | 3.500 | 3.630 | 3.490 | 3.620 | 3.620 | 31,313,300 |
| 2023-11-03 | 3.530 | 3.560 | 3.450 | 3.490 | 3.490 | 29,083,400 |
| 2023-11-02 | 3.420 | 3.590 | 3.410 | 3.520 | 3.520 | 44,225,300 |
| 2023-11-01 | 3.420 | 3.470 | 3.370 | 3.450 | 3.450 | 29,142,000 |
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.