KAISA JiaYun Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 3.110 | 3.210 | 3.070 | 3.090 | 3.090 | 10,332,100 |
| 2022-08-02 | 3.250 | 3.270 | 3.050 | 3.110 | 3.110 | 13,378,200 |
| 2022-08-01 | 3.250 | 3.310 | 3.220 | 3.280 | 3.280 | 8,030,600 |
| 2022-07-29 | 3.260 | 3.290 | 3.220 | 3.230 | 3.230 | 6,591,800 |
| 2022-07-28 | 3.300 | 3.320 | 3.230 | 3.260 | 3.260 | 8,149,700 |
| 2022-07-27 | 3.280 | 3.300 | 3.260 | 3.280 | 3.280 | 5,933,514 |
| 2022-07-26 | 3.220 | 3.280 | 3.220 | 3.280 | 3.280 | 7,701,900 |
| 2022-07-25 | 3.250 | 3.300 | 3.200 | 3.240 | 3.240 | 7,142,200 |
| 2022-07-22 | 3.240 | 3.290 | 3.190 | 3.240 | 3.240 | 8,051,200 |
| 2022-07-21 | 3.240 | 3.290 | 3.190 | 3.240 | 3.240 | 9,172,700 |
| 2022-07-20 | 3.200 | 3.260 | 3.170 | 3.240 | 3.240 | 10,883,300 |
| 2022-07-19 | 3.100 | 3.190 | 3.070 | 3.170 | 3.170 | 9,899,400 |
| 2022-07-18 | 2.940 | 3.100 | 2.940 | 3.090 | 3.090 | 13,469,800 |
| 2022-07-15 | 3.080 | 3.080 | 2.930 | 2.940 | 2.940 | 12,472,000 |
| 2022-07-14 | 3.130 | 3.130 | 3.080 | 3.080 | 3.080 | 5,657,300 |
| 2022-07-13 | 3.080 | 3.140 | 3.070 | 3.130 | 3.130 | 6,920,200 |
| 2022-07-12 | 3.140 | 3.140 | 3.060 | 3.060 | 3.060 | 7,509,800 |
| 2022-07-11 | 3.160 | 3.170 | 3.110 | 3.140 | 3.140 | 6,400,950 |
| 2022-07-08 | 3.100 | 3.220 | 3.090 | 3.150 | 3.150 | 10,972,818 |
| 2022-07-07 | 3.080 | 3.120 | 3.060 | 3.100 | 3.100 | 7,327,918 |
| 2022-07-06 | 3.130 | 3.130 | 3.060 | 3.080 | 3.080 | 9,444,700 |
| 2022-07-05 | 3.220 | 3.250 | 3.100 | 3.140 | 3.140 | 13,785,701 |
| 2022-07-04 | 3.240 | 3.250 | 3.200 | 3.240 | 3.240 | 6,645,400 |
| 2022-07-01 | 3.300 | 3.310 | 3.230 | 3.240 | 3.240 | 9,409,800 |
| 2022-06-30 | 3.250 | 3.320 | 3.220 | 3.290 | 3.290 | 14,344,100 |
| 2022-06-29 | 3.270 | 3.290 | 3.220 | 3.220 | 3.220 | 9,470,100 |
| 2022-06-28 | 3.200 | 3.300 | 3.160 | 3.280 | 3.280 | 13,794,600 |
| 2022-06-27 | 3.180 | 3.230 | 3.160 | 3.200 | 3.200 | 8,777,300 |
| 2022-06-24 | 3.180 | 3.190 | 3.150 | 3.180 | 3.180 | 7,194,685 |
| 2022-06-23 | 3.150 | 3.180 | 3.130 | 3.180 | 3.180 | 8,440,106 |
| 2022-06-22 | 3.220 | 3.250 | 3.140 | 3.160 | 3.160 | 8,913,185 |
| 2022-06-21 | 3.190 | 3.250 | 3.160 | 3.240 | 3.240 | 12,578,100 |
| 2022-06-20 | 3.170 | 3.220 | 3.150 | 3.190 | 3.190 | 10,124,000 |
| 2022-06-17 | 3.280 | 3.300 | 3.150 | 3.190 | 3.190 | 13,957,400 |
| 2022-06-16 | 3.130 | 3.320 | 3.110 | 3.280 | 3.280 | 29,605,500 |
| 2022-06-15 | 3.080 | 3.150 | 3.080 | 3.110 | 3.110 | 9,049,000 |
| 2022-06-14 | 3.140 | 3.140 | 3.020 | 3.110 | 3.110 | 9,679,200 |
| 2022-06-13 | 3.110 | 3.170 | 3.070 | 3.140 | 3.140 | 8,892,800 |
| 2022-06-10 | 3.070 | 3.150 | 3.070 | 3.120 | 3.120 | 6,279,018 |
| 2022-06-09 | 3.220 | 3.220 | 3.110 | 3.120 | 3.120 | 7,255,500 |
| 2022-06-08 | 3.180 | 3.210 | 3.100 | 3.190 | 3.190 | 10,712,800 |
| 2022-06-07 | 3.210 | 3.220 | 3.120 | 3.170 | 3.170 | 8,942,292 |
| 2022-06-06 | 3.170 | 3.240 | 3.160 | 3.220 | 3.220 | 9,884,700 |
| 2022-06-02 | 3.200 | 3.210 | 3.120 | 3.180 | 3.180 | 8,421,700 |
| 2022-06-01 | 3.190 | 3.250 | 3.170 | 3.190 | 3.190 | 10,512,500 |
| 2022-05-31 | 3.210 | 3.230 | 3.130 | 3.170 | 3.170 | 11,702,300 |
| 2022-05-30 | 3.160 | 3.290 | 3.130 | 3.230 | 3.230 | 13,990,300 |
| 2022-05-27 | 3.210 | 3.220 | 3.150 | 3.180 | 3.180 | 8,650,900 |
| 2022-05-26 | 3.200 | 3.210 | 3.110 | 3.200 | 3.200 | 11,677,900 |
| 2022-05-25 | 3.040 | 3.170 | 3.030 | 3.160 | 3.160 | 11,546,900 |
| 2022-05-24 | 3.230 | 3.250 | 3.060 | 3.060 | 3.060 | 15,489,500 |
| 2022-05-23 | 3.240 | 3.320 | 3.220 | 3.260 | 3.260 | 12,679,100 |
| 2022-05-20 | 3.260 | 3.280 | 3.160 | 3.210 | 3.210 | 18,287,050 |
| 2022-05-19 | 3.200 | 3.270 | 3.150 | 3.240 | 3.240 | 17,116,000 |
| 2022-05-18 | 3.280 | 3.380 | 3.250 | 3.270 | 3.270 | 29,382,100 |
| 2022-05-17 | 3.410 | 3.420 | 3.300 | 3.330 | 3.330 | 40,082,800 |
| 2022-05-16 | 3.310 | 3.570 | 3.250 | 3.520 | 3.520 | 68,397,500 |
| 2022-05-13 | 3.630 | 3.630 | 3.240 | 3.280 | 3.280 | 62,045,000 |
| 2022-05-12 | 2.850 | 3.480 | 2.850 | 3.480 | 3.480 | 61,882,800 |
| 2022-05-11 | 2.990 | 3.020 | 2.890 | 2.900 | 2.900 | 16,639,500 |
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.