KAISA JiaYun Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 3.130 | 3.150 | 3.070 | 3.090 | 3.090 | 10,163,700 |
| 2022-11-02 | 3.110 | 3.160 | 3.100 | 3.140 | 3.140 | 14,104,429 |
| 2022-11-01 | 3.050 | 3.120 | 3.050 | 3.120 | 3.120 | 13,162,600 |
| 2022-10-31 | 3.010 | 3.140 | 3.010 | 3.090 | 3.090 | 21,416,500 |
| 2022-10-28 | 3.030 | 3.170 | 3.000 | 3.010 | 3.010 | 30,414,350 |
| 2022-10-27 | 3.000 | 3.040 | 2.950 | 3.000 | 3.000 | 10,322,300 |
| 2022-10-26 | 2.850 | 2.960 | 2.830 | 2.930 | 2.930 | 5,940,600 |
| 2022-10-25 | 2.880 | 2.900 | 2.780 | 2.830 | 2.830 | 5,815,400 |
| 2022-10-24 | 2.940 | 3.000 | 2.860 | 2.880 | 2.880 | 7,808,200 |
| 2022-10-21 | 3.010 | 3.010 | 2.930 | 2.940 | 2.940 | 5,982,800 |
| 2022-10-20 | 2.970 | 3.030 | 2.950 | 2.990 | 2.990 | 4,681,100 |
| 2022-10-19 | 3.010 | 3.010 | 2.950 | 2.970 | 2.970 | 4,478,200 |
| 2022-10-18 | 3.050 | 3.060 | 3.000 | 3.010 | 3.010 | 5,035,400 |
| 2022-10-17 | 2.920 | 3.050 | 2.900 | 3.040 | 3.040 | 8,221,700 |
| 2022-10-14 | 2.900 | 2.950 | 2.900 | 2.940 | 2.940 | 5,803,200 |
| 2022-10-13 | 2.810 | 2.940 | 2.800 | 2.890 | 2.890 | 7,197,000 |
| 2022-10-12 | 2.720 | 2.840 | 2.710 | 2.820 | 2.820 | 5,551,500 |
| 2022-10-11 | 2.740 | 2.740 | 2.660 | 2.730 | 2.730 | 5,165,900 |
| 2022-10-10 | 2.780 | 2.810 | 2.700 | 2.720 | 2.720 | 4,323,400 |
| 2022-09-30 | 2.790 | 2.830 | 2.760 | 2.780 | 2.780 | 5,466,200 |
| 2022-09-29 | 2.900 | 2.910 | 2.750 | 2.790 | 2.790 | 9,636,500 |
| 2022-09-28 | 2.930 | 2.950 | 2.840 | 2.860 | 2.860 | 7,289,100 |
| 2022-09-27 | 2.830 | 2.940 | 2.830 | 2.920 | 2.920 | 6,047,200 |
| 2022-09-26 | 2.870 | 2.890 | 2.810 | 2.830 | 2.830 | 8,412,500 |
| 2022-09-23 | 2.980 | 3.000 | 2.880 | 2.900 | 2.900 | 8,336,900 |
| 2022-09-22 | 3.040 | 3.100 | 2.960 | 2.970 | 2.970 | 9,713,400 |
| 2022-09-21 | 3.020 | 3.080 | 2.930 | 3.080 | 3.080 | 7,278,600 |
| 2022-09-20 | 3.010 | 3.070 | 2.990 | 3.020 | 3.020 | 6,447,900 |
| 2022-09-19 | 3.050 | 3.090 | 2.930 | 2.990 | 2.990 | 8,088,400 |
| 2022-09-16 | 3.140 | 3.160 | 3.030 | 3.040 | 3.040 | 7,095,508 |
| 2022-09-15 | 3.240 | 3.250 | 3.100 | 3.140 | 3.140 | 8,733,900 |
| 2022-09-14 | 3.210 | 3.240 | 3.180 | 3.220 | 3.220 | 6,500,418 |
| 2022-09-13 | 3.260 | 3.320 | 3.230 | 3.240 | 3.240 | 9,573,100 |
| 2022-09-09 | 3.220 | 3.260 | 3.190 | 3.230 | 3.230 | 7,231,814 |
| 2022-09-08 | 3.290 | 3.310 | 3.210 | 3.220 | 3.220 | 8,456,000 |
| 2022-09-07 | 3.370 | 3.370 | 3.270 | 3.300 | 3.300 | 13,046,300 |
| 2022-09-06 | 3.430 | 3.430 | 3.330 | 3.380 | 3.380 | 12,677,200 |
| 2022-09-05 | 3.450 | 3.470 | 3.350 | 3.410 | 3.410 | 13,947,900 |
| 2022-09-02 | 3.360 | 3.480 | 3.360 | 3.480 | 3.480 | 19,030,918 |
| 2022-09-01 | 3.340 | 3.450 | 3.320 | 3.340 | 3.340 | 13,605,300 |
| 2022-08-31 | 3.400 | 3.420 | 3.320 | 3.330 | 3.330 | 13,605,214 |
| 2022-08-30 | 3.260 | 3.390 | 3.260 | 3.380 | 3.380 | 14,287,100 |
| 2022-08-29 | 3.190 | 3.300 | 3.130 | 3.280 | 3.280 | 8,450,600 |
| 2022-08-26 | 3.260 | 3.310 | 3.210 | 3.220 | 3.220 | 8,557,400 |
| 2022-08-25 | 3.280 | 3.280 | 3.160 | 3.240 | 3.240 | 8,162,600 |
| 2022-08-24 | 3.370 | 3.380 | 3.250 | 3.250 | 3.250 | 8,267,900 |
| 2022-08-23 | 3.350 | 3.430 | 3.340 | 3.370 | 3.370 | 7,907,300 |
| 2022-08-22 | 3.310 | 3.380 | 3.270 | 3.380 | 3.380 | 10,208,100 |
| 2022-08-19 | 3.350 | 3.400 | 3.300 | 3.310 | 3.310 | 11,825,300 |
| 2022-08-18 | 3.380 | 3.380 | 3.300 | 3.330 | 3.330 | 9,659,600 |
| 2022-08-17 | 3.340 | 3.390 | 3.330 | 3.380 | 3.380 | 7,783,400 |
| 2022-08-16 | 3.340 | 3.380 | 3.320 | 3.340 | 3.340 | 6,601,600 |
| 2022-08-15 | 3.390 | 3.400 | 3.320 | 3.350 | 3.350 | 7,988,600 |
| 2022-08-12 | 3.340 | 3.420 | 3.320 | 3.380 | 3.380 | 12,579,330 |
| 2022-08-11 | 3.270 | 3.370 | 3.260 | 3.340 | 3.340 | 16,508,800 |
| 2022-08-10 | 3.280 | 3.280 | 3.220 | 3.260 | 3.260 | 6,583,100 |
| 2022-08-09 | 3.280 | 3.290 | 3.220 | 3.280 | 3.280 | 8,477,800 |
| 2022-08-08 | 3.230 | 3.280 | 3.200 | 3.280 | 3.280 | 6,569,500 |
| 2022-08-05 | 3.200 | 3.250 | 3.170 | 3.240 | 3.240 | 9,559,206 |
| 2022-08-04 | 3.140 | 3.190 | 3.080 | 3.180 | 3.180 | 9,757,802 |
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.