KAISA JiaYun Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 3.970 | 4.110 | 3.940 | 4.100 | 4.100 | 32,510,600 |
| 2023-04-28 | 3.670 | 4.000 | 3.640 | 3.980 | 3.980 | 35,135,300 |
| 2023-04-27 | 3.790 | 3.880 | 3.650 | 3.690 | 3.690 | 20,421,500 |
| 2023-04-26 | 3.780 | 3.930 | 3.720 | 3.790 | 3.790 | 19,031,900 |
| 2023-04-25 | 3.860 | 3.920 | 3.750 | 3.830 | 3.830 | 15,103,900 |
| 2023-04-24 | 3.800 | 3.950 | 3.770 | 3.890 | 3.890 | 18,553,100 |
| 2023-04-21 | 4.040 | 4.070 | 3.780 | 3.790 | 3.790 | 21,109,840 |
| 2023-04-20 | 3.950 | 4.100 | 3.930 | 4.060 | 4.060 | 16,019,800 |
| 2023-04-19 | 4.000 | 4.090 | 3.950 | 3.980 | 3.980 | 18,597,600 |
| 2023-04-18 | 4.080 | 4.080 | 3.910 | 3.940 | 3.940 | 17,474,800 |
| 2023-04-17 | 4.150 | 4.200 | 4.040 | 4.070 | 4.070 | 19,954,300 |
| 2023-04-14 | 4.290 | 4.330 | 4.120 | 4.180 | 4.180 | 19,714,400 |
| 2023-04-13 | 4.280 | 4.350 | 4.240 | 4.270 | 4.270 | 29,088,400 |
| 2023-04-12 | 3.990 | 4.320 | 3.990 | 4.260 | 4.260 | 35,756,500 |
| 2023-04-11 | 3.850 | 4.060 | 3.820 | 3.990 | 3.990 | 22,377,500 |
| 2023-04-10 | 4.030 | 4.060 | 3.840 | 3.850 | 3.850 | 20,666,800 |
| 2023-04-07 | 3.990 | 4.060 | 3.850 | 4.040 | 4.040 | 18,570,100 |
| 2023-04-06 | 4.070 | 4.090 | 3.930 | 3.950 | 3.950 | 18,542,700 |
| 2023-04-04 | 4.220 | 4.250 | 4.060 | 4.100 | 4.100 | 18,584,500 |
| 2023-04-03 | 4.140 | 4.210 | 4.070 | 4.200 | 4.200 | 21,760,900 |
| 2023-03-31 | 4.020 | 4.210 | 3.990 | 4.200 | 4.200 | 18,518,500 |
| 2023-03-30 | 4.120 | 4.120 | 4.010 | 4.030 | 4.030 | 15,158,200 |
| 2023-03-29 | 4.140 | 4.170 | 4.040 | 4.120 | 4.120 | 17,523,300 |
| 2023-03-28 | 4.180 | 4.290 | 4.070 | 4.130 | 4.130 | 25,826,300 |
| 2023-03-27 | 4.130 | 4.210 | 4.030 | 4.180 | 4.180 | 25,020,400 |
| 2023-03-24 | 4.080 | 4.160 | 4.030 | 4.120 | 4.120 | 27,198,438 |
| 2023-03-23 | 4.140 | 4.180 | 4.070 | 4.100 | 4.100 | 16,449,410 |
| 2023-03-22 | 4.120 | 4.170 | 4.090 | 4.140 | 4.140 | 21,109,000 |
| 2023-03-21 | 4.000 | 4.140 | 3.960 | 4.120 | 4.120 | 27,911,800 |
| 2023-03-20 | 4.020 | 4.070 | 3.950 | 3.980 | 3.980 | 19,711,626 |
| 2023-03-17 | 3.870 | 4.010 | 3.870 | 4.000 | 4.000 | 22,493,910 |
| 2023-03-16 | 3.850 | 3.910 | 3.790 | 3.850 | 3.850 | 13,150,900 |
| 2023-03-15 | 3.880 | 3.950 | 3.850 | 3.880 | 3.880 | 10,750,400 |
| 2023-03-14 | 3.920 | 3.950 | 3.840 | 3.900 | 3.900 | 13,492,149 |
| 2023-03-13 | 3.860 | 3.940 | 3.810 | 3.920 | 3.920 | 14,667,800 |
| 2023-03-10 | 3.880 | 3.960 | 3.850 | 3.900 | 3.900 | 13,228,700 |
| 2023-03-09 | 3.860 | 3.930 | 3.780 | 3.900 | 3.900 | 12,880,300 |
| 2023-03-08 | 3.770 | 3.830 | 3.730 | 3.820 | 3.820 | 8,373,400 |
| 2023-03-07 | 3.830 | 3.860 | 3.730 | 3.740 | 3.740 | 10,437,100 |
| 2023-03-06 | 3.900 | 3.910 | 3.810 | 3.830 | 3.830 | 11,565,090 |
| 2023-03-03 | 3.940 | 3.940 | 3.820 | 3.860 | 3.860 | 14,693,000 |
| 2023-03-02 | 3.900 | 4.040 | 3.850 | 3.950 | 3.950 | 27,688,200 |
| 2023-03-01 | 3.680 | 3.870 | 3.670 | 3.850 | 3.850 | 21,025,000 |
| 2023-02-28 | 3.650 | 3.720 | 3.620 | 3.680 | 3.680 | 8,123,700 |
| 2023-02-27 | 3.660 | 3.700 | 3.610 | 3.630 | 3.630 | 10,034,900 |
| 2023-02-24 | 3.680 | 3.710 | 3.650 | 3.680 | 3.680 | 7,744,300 |
| 2023-02-23 | 3.750 | 3.760 | 3.650 | 3.680 | 3.680 | 11,210,700 |
| 2023-02-22 | 3.740 | 3.780 | 3.650 | 3.760 | 3.760 | 15,210,100 |
| 2023-02-21 | 3.820 | 3.860 | 3.740 | 3.780 | 3.780 | 14,629,500 |
| 2023-02-20 | 3.770 | 3.840 | 3.740 | 3.830 | 3.830 | 12,831,506 |
| 2023-02-17 | 3.820 | 3.860 | 3.750 | 3.750 | 3.750 | 18,598,400 |
| 2023-02-16 | 3.840 | 3.940 | 3.740 | 3.750 | 3.750 | 22,016,890 |
| 2023-02-15 | 3.770 | 3.850 | 3.750 | 3.830 | 3.830 | 18,303,610 |
| 2023-02-14 | 3.820 | 3.820 | 3.740 | 3.770 | 3.770 | 14,783,144 |
| 2023-02-13 | 3.890 | 3.890 | 3.740 | 3.810 | 3.810 | 22,344,200 |
| 2023-02-10 | 3.820 | 3.940 | 3.810 | 3.860 | 3.860 | 24,172,000 |
| 2023-02-09 | 3.780 | 3.910 | 3.720 | 3.870 | 3.870 | 23,247,100 |
| 2023-02-08 | 3.890 | 3.900 | 3.760 | 3.780 | 3.780 | 21,633,550 |
| 2023-02-07 | 3.760 | 3.960 | 3.700 | 3.890 | 3.890 | 30,953,600 |
| 2023-02-06 | 3.770 | 3.810 | 3.720 | 3.760 | 3.760 | 16,228,400 |
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.