KAISA JiaYun Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 3.500 | 3.630 | 3.420 | 3.610 | 3.610 | 47,995,246 |
| 2023-07-28 | 3.350 | 3.540 | 3.280 | 3.490 | 3.490 | 33,132,884 |
| 2023-07-27 | 3.400 | 3.410 | 3.330 | 3.350 | 3.350 | 10,856,200 |
| 2023-07-26 | 3.440 | 3.440 | 3.360 | 3.380 | 3.380 | 11,040,700 |
| 2023-07-25 | 3.430 | 3.460 | 3.380 | 3.440 | 3.440 | 12,979,100 |
| 2023-07-24 | 3.360 | 3.450 | 3.340 | 3.390 | 3.390 | 13,881,500 |
| 2023-07-21 | 3.380 | 3.430 | 3.340 | 3.370 | 3.370 | 11,831,200 |
| 2023-07-20 | 3.400 | 3.460 | 3.370 | 3.380 | 3.380 | 13,008,300 |
| 2023-07-19 | 3.370 | 3.450 | 3.370 | 3.410 | 3.410 | 9,882,900 |
| 2023-07-18 | 3.440 | 3.440 | 3.360 | 3.380 | 3.380 | 11,254,600 |
| 2023-07-17 | 3.420 | 3.470 | 3.380 | 3.420 | 3.420 | 11,941,000 |
| 2023-07-14 | 3.380 | 3.490 | 3.360 | 3.440 | 3.440 | 17,114,569 |
| 2023-07-13 | 3.270 | 3.390 | 3.250 | 3.360 | 3.360 | 17,187,469 |
| 2023-07-12 | 3.370 | 3.390 | 3.250 | 3.270 | 3.270 | 10,088,500 |
| 2023-07-11 | 3.380 | 3.390 | 3.340 | 3.370 | 3.370 | 7,197,300 |
| 2023-07-10 | 3.320 | 3.380 | 3.310 | 3.370 | 3.370 | 9,387,200 |
| 2023-07-07 | 3.330 | 3.350 | 3.250 | 3.320 | 3.320 | 10,663,300 |
| 2023-07-06 | 3.350 | 3.400 | 3.330 | 3.350 | 3.350 | 7,997,000 |
| 2023-07-05 | 3.390 | 3.410 | 3.340 | 3.360 | 3.360 | 8,439,300 |
| 2023-07-04 | 3.400 | 3.430 | 3.380 | 3.400 | 3.400 | 8,711,200 |
| 2023-07-03 | 3.430 | 3.490 | 3.360 | 3.410 | 3.410 | 13,019,700 |
| 2023-06-30 | 3.350 | 3.460 | 3.350 | 3.450 | 3.450 | 12,730,500 |
| 2023-06-29 | 3.350 | 3.420 | 3.330 | 3.370 | 3.370 | 10,659,408 |
| 2023-06-28 | 3.400 | 3.430 | 3.230 | 3.340 | 3.340 | 14,687,600 |
| 2023-06-27 | 3.290 | 3.400 | 3.260 | 3.370 | 3.370 | 12,839,800 |
| 2023-06-26 | 3.440 | 3.480 | 3.280 | 3.290 | 3.290 | 15,267,600 |
| 2023-06-21 | 3.560 | 3.600 | 3.440 | 3.440 | 3.440 | 12,299,500 |
| 2023-06-20 | 3.620 | 3.660 | 3.580 | 3.590 | 3.590 | 8,186,500 |
| 2023-06-19 | 3.720 | 3.730 | 3.620 | 3.650 | 3.650 | 10,724,800 |
| 2023-06-16 | 3.690 | 3.790 | 3.650 | 3.720 | 3.720 | 10,309,500 |
| 2023-06-15 | 3.760 | 3.810 | 3.700 | 3.700 | 3.700 | 11,026,800 |
| 2023-06-14 | 3.770 | 3.840 | 3.760 | 3.780 | 3.780 | 11,841,400 |
| 2023-06-13 | 3.730 | 3.800 | 3.700 | 3.790 | 3.790 | 11,860,900 |
| 2023-06-12 | 3.740 | 3.780 | 3.710 | 3.720 | 3.720 | 9,736,400 |
| 2023-06-09 | 3.700 | 3.770 | 3.640 | 3.770 | 3.770 | 13,062,552 |
| 2023-06-08 | 3.790 | 3.790 | 3.650 | 3.700 | 3.700 | 9,740,200 |
| 2023-06-07 | 3.720 | 3.810 | 3.690 | 3.760 | 3.760 | 11,922,800 |
| 2023-06-06 | 3.810 | 3.850 | 3.710 | 3.720 | 3.720 | 13,129,000 |
| 2023-06-05 | 3.710 | 3.830 | 3.680 | 3.810 | 3.810 | 14,467,300 |
| 2023-06-02 | 3.720 | 3.800 | 3.680 | 3.710 | 3.710 | 17,641,400 |
| 2023-06-01 | 3.650 | 3.750 | 3.590 | 3.690 | 3.690 | 24,284,800 |
| 2023-05-31 | 3.560 | 3.680 | 3.560 | 3.620 | 3.620 | 18,608,483 |
| 2023-05-30 | 3.440 | 3.610 | 3.360 | 3.600 | 3.600 | 24,753,300 |
| 2023-05-29 | 3.420 | 3.530 | 3.380 | 3.460 | 3.460 | 18,337,700 |
| 2023-05-26 | 3.330 | 3.450 | 3.300 | 3.440 | 3.440 | 17,003,108 |
| 2023-05-25 | 3.360 | 3.380 | 3.250 | 3.310 | 3.310 | 13,066,400 |
| 2023-05-24 | 3.350 | 3.400 | 3.310 | 3.340 | 3.340 | 10,110,600 |
| 2023-05-23 | 3.420 | 3.420 | 3.320 | 3.330 | 3.330 | 10,766,600 |
| 2023-05-22 | 3.470 | 3.490 | 3.380 | 3.420 | 3.420 | 13,339,900 |
| 2023-05-19 | 3.510 | 3.540 | 3.440 | 3.470 | 3.470 | 15,407,100 |
| 2023-05-18 | 3.470 | 3.560 | 3.410 | 3.540 | 3.540 | 17,122,804 |
| 2023-05-17 | 3.470 | 3.620 | 3.400 | 3.480 | 3.480 | 24,048,300 |
| 2023-05-16 | 3.780 | 3.800 | 3.450 | 3.490 | 3.490 | 30,257,800 |
| 2023-05-15 | 3.950 | 3.970 | 3.690 | 3.780 | 3.780 | 30,791,100 |
| 2023-05-12 | 4.120 | 4.170 | 3.970 | 4.000 | 4.000 | 25,327,200 |
| 2023-05-11 | 3.920 | 4.200 | 3.920 | 4.120 | 4.120 | 33,884,800 |
| 2023-05-10 | 3.930 | 4.070 | 3.880 | 3.960 | 3.960 | 26,746,100 |
| 2023-05-09 | 4.010 | 4.070 | 3.910 | 3.920 | 3.920 | 25,799,300 |
| 2023-05-08 | 4.060 | 4.060 | 3.930 | 4.050 | 4.050 | 23,798,200 |
| 2023-05-05 | 4.100 | 4.130 | 3.960 | 4.020 | 4.020 | 24,390,602 |
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.