KAISA JiaYun Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 3.710 | 3.800 | 3.680 | 3.780 | 3.780 | 22,925,700 |
| 2023-02-02 | 3.780 | 3.800 | 3.690 | 3.710 | 3.710 | 29,164,800 |
| 2023-02-01 | 3.560 | 3.840 | 3.520 | 3.800 | 3.800 | 41,501,200 |
| 2023-01-31 | 3.530 | 3.570 | 3.470 | 3.570 | 3.570 | 11,803,100 |
| 2023-01-30 | 3.490 | 3.560 | 3.450 | 3.540 | 3.540 | 12,501,200 |
| 2023-01-20 | 3.440 | 3.480 | 3.420 | 3.470 | 3.470 | 11,037,900 |
| 2023-01-19 | 3.390 | 3.470 | 3.360 | 3.460 | 3.460 | 10,626,800 |
| 2023-01-18 | 3.340 | 3.420 | 3.330 | 3.420 | 3.420 | 13,771,400 |
| 2023-01-17 | 3.380 | 3.400 | 3.310 | 3.310 | 3.310 | 10,608,800 |
| 2023-01-16 | 3.370 | 3.390 | 3.340 | 3.360 | 3.360 | 9,586,900 |
| 2023-01-13 | 3.370 | 3.380 | 3.320 | 3.360 | 3.360 | 9,019,300 |
| 2023-01-12 | 3.340 | 3.380 | 3.300 | 3.350 | 3.350 | 10,970,400 |
| 2023-01-11 | 3.370 | 3.430 | 3.320 | 3.320 | 3.320 | 13,248,000 |
| 2023-01-10 | 3.370 | 3.400 | 3.310 | 3.360 | 3.360 | 10,289,800 |
| 2023-01-09 | 3.360 | 3.390 | 3.330 | 3.360 | 3.360 | 10,615,400 |
| 2023-01-06 | 3.490 | 3.500 | 3.350 | 3.360 | 3.360 | 14,633,800 |
| 2023-01-05 | 3.560 | 3.560 | 3.420 | 3.460 | 3.460 | 17,972,400 |
| 2023-01-04 | 3.470 | 3.620 | 3.430 | 3.520 | 3.520 | 25,331,100 |
| 2023-01-03 | 3.420 | 3.460 | 3.350 | 3.440 | 3.440 | 20,953,000 |
| 2022-12-30 | 3.240 | 3.400 | 3.210 | 3.400 | 3.400 | 22,991,100 |
| 2022-12-29 | 3.180 | 3.290 | 3.180 | 3.240 | 3.240 | 12,513,900 |
| 2022-12-28 | 3.250 | 3.260 | 3.170 | 3.180 | 3.180 | 9,271,500 |
| 2022-12-27 | 3.280 | 3.320 | 3.210 | 3.230 | 3.230 | 9,488,500 |
| 2022-12-26 | 3.250 | 3.320 | 3.220 | 3.300 | 3.300 | 13,351,100 |
| 2022-12-23 | 3.120 | 3.360 | 3.100 | 3.260 | 3.260 | 19,781,329 |
| 2022-12-22 | 3.150 | 3.200 | 3.090 | 3.100 | 3.100 | 8,545,200 |
| 2022-12-21 | 3.130 | 3.190 | 3.100 | 3.120 | 3.120 | 7,839,500 |
| 2022-12-20 | 3.190 | 3.220 | 3.100 | 3.120 | 3.120 | 8,473,000 |
| 2022-12-19 | 3.230 | 3.290 | 3.140 | 3.150 | 3.150 | 11,169,800 |
| 2022-12-16 | 3.330 | 3.370 | 3.230 | 3.240 | 3.240 | 11,307,900 |
| 2022-12-15 | 3.300 | 3.390 | 3.270 | 3.330 | 3.330 | 9,546,000 |
| 2022-12-14 | 3.280 | 3.370 | 3.280 | 3.330 | 3.330 | 10,723,900 |
| 2022-12-13 | 3.210 | 3.340 | 3.200 | 3.290 | 3.290 | 10,544,200 |
| 2022-12-12 | 3.250 | 3.300 | 3.200 | 3.240 | 3.240 | 10,166,404 |
| 2022-12-09 | 3.330 | 3.350 | 3.250 | 3.250 | 3.250 | 7,582,700 |
| 2022-12-08 | 3.320 | 3.370 | 3.260 | 3.320 | 3.320 | 9,592,000 |
| 2022-12-07 | 3.300 | 3.350 | 3.240 | 3.330 | 3.330 | 10,070,500 |
| 2022-12-06 | 3.380 | 3.390 | 3.290 | 3.300 | 3.300 | 8,926,400 |
| 2022-12-05 | 3.350 | 3.410 | 3.340 | 3.380 | 3.380 | 10,070,306 |
| 2022-12-02 | 3.260 | 3.380 | 3.260 | 3.360 | 3.360 | 14,443,000 |
| 2022-12-01 | 3.290 | 3.320 | 3.240 | 3.250 | 3.250 | 9,009,200 |
| 2022-11-30 | 3.270 | 3.360 | 3.250 | 3.280 | 3.280 | 9,629,100 |
| 2022-11-29 | 3.200 | 3.280 | 3.200 | 3.270 | 3.270 | 11,762,756 |
| 2022-11-28 | 3.160 | 3.230 | 3.150 | 3.210 | 3.210 | 12,332,700 |
| 2022-11-25 | 3.220 | 3.260 | 3.190 | 3.190 | 3.190 | 7,191,800 |
| 2022-11-24 | 3.240 | 3.290 | 3.180 | 3.200 | 3.200 | 8,718,500 |
| 2022-11-23 | 3.300 | 3.330 | 3.190 | 3.220 | 3.220 | 9,128,099 |
| 2022-11-22 | 3.350 | 3.370 | 3.260 | 3.280 | 3.280 | 9,954,000 |
| 2022-11-21 | 3.390 | 3.440 | 3.310 | 3.340 | 3.340 | 12,421,800 |
| 2022-11-18 | 3.420 | 3.510 | 3.390 | 3.400 | 3.400 | 15,255,000 |
| 2022-11-17 | 3.420 | 3.440 | 3.370 | 3.420 | 3.420 | 13,283,200 |
| 2022-11-16 | 3.340 | 3.420 | 3.330 | 3.400 | 3.400 | 14,715,400 |
| 2022-11-15 | 3.260 | 3.360 | 3.250 | 3.330 | 3.330 | 17,382,600 |
| 2022-11-14 | 3.270 | 3.300 | 3.230 | 3.250 | 3.250 | 9,904,100 |
| 2022-11-11 | 3.300 | 3.340 | 3.230 | 3.240 | 3.240 | 16,241,400 |
| 2022-11-10 | 3.190 | 3.280 | 3.140 | 3.260 | 3.260 | 13,592,200 |
| 2022-11-09 | 3.230 | 3.230 | 3.170 | 3.200 | 3.200 | 6,244,200 |
| 2022-11-08 | 3.200 | 3.220 | 3.160 | 3.220 | 3.220 | 11,141,600 |
| 2022-11-07 | 3.110 | 3.210 | 3.090 | 3.190 | 3.190 | 17,700,600 |
| 2022-11-04 | 3.100 | 3.130 | 3.070 | 3.110 | 3.110 | 10,127,200 |
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.