KAISA JiaYun Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 2.950 | 3.050 | 2.930 | 2.990 | 2.990 | 14,235,149 |
| 2022-05-09 | 3.090 | 3.200 | 2.990 | 3.030 | 3.030 | 12,488,599 |
| 2022-05-06 | 2.910 | 2.980 | 2.870 | 2.910 | 2.910 | 5,524,600 |
| 2022-05-05 | 2.970 | 3.000 | 2.870 | 2.950 | 2.950 | 6,066,600 |
| 2022-04-29 | 2.800 | 3.020 | 2.800 | 2.960 | 2.960 | 11,310,600 |
| 2022-04-28 | 2.850 | 2.870 | 2.720 | 2.790 | 2.790 | 12,604,318 |
| 2022-04-27 | 2.750 | 2.920 | 2.680 | 2.900 | 2.900 | 10,827,400 |
| 2022-04-26 | 2.990 | 3.000 | 2.800 | 2.810 | 2.810 | 8,089,900 |
| 2022-04-25 | 3.210 | 3.240 | 2.930 | 2.930 | 2.930 | 10,888,900 |
| 2022-04-22 | 3.300 | 3.340 | 3.230 | 3.260 | 3.260 | 5,528,337 |
| 2022-04-21 | 3.400 | 3.470 | 3.300 | 3.320 | 3.320 | 7,402,800 |
| 2022-04-20 | 3.460 | 3.520 | 3.410 | 3.440 | 3.440 | 6,842,700 |
| 2022-04-19 | 3.440 | 3.490 | 3.390 | 3.450 | 3.450 | 5,930,500 |
| 2022-04-18 | 3.420 | 3.490 | 3.320 | 3.460 | 3.460 | 5,664,000 |
| 2022-04-15 | 3.570 | 3.580 | 3.400 | 3.430 | 3.430 | 10,777,500 |
| 2022-04-14 | 3.640 | 3.680 | 3.580 | 3.590 | 3.590 | 7,329,000 |
| 2022-04-13 | 3.680 | 3.710 | 3.550 | 3.630 | 3.630 | 7,806,100 |
| 2022-04-12 | 3.550 | 3.710 | 3.550 | 3.700 | 3.700 | 7,973,700 |
| 2022-04-11 | 3.680 | 3.700 | 3.550 | 3.580 | 3.580 | 7,375,000 |
| 2022-04-08 | 3.820 | 3.830 | 3.660 | 3.680 | 3.680 | 11,567,100 |
| 2022-04-07 | 3.890 | 3.920 | 3.810 | 3.810 | 3.810 | 11,125,100 |
| 2022-04-06 | 3.760 | 4.050 | 3.760 | 3.940 | 3.940 | 20,193,538 |
| 2022-04-01 | 3.750 | 3.790 | 3.680 | 3.780 | 3.780 | 8,295,300 |
| 2022-03-31 | 3.750 | 3.810 | 3.720 | 3.740 | 3.740 | 8,418,900 |
| 2022-03-30 | 3.760 | 3.790 | 3.700 | 3.770 | 3.770 | 9,499,800 |
| 2022-03-29 | 3.810 | 3.830 | 3.730 | 3.730 | 3.730 | 7,301,700 |
| 2022-03-28 | 3.820 | 3.870 | 3.760 | 3.800 | 3.800 | 7,722,300 |
| 2022-03-25 | 3.780 | 3.880 | 3.770 | 3.800 | 3.800 | 8,304,100 |
| 2022-03-24 | 3.850 | 3.860 | 3.760 | 3.770 | 3.770 | 8,697,300 |
| 2022-03-23 | 3.900 | 3.910 | 3.860 | 3.870 | 3.870 | 7,052,600 |
| 2022-03-22 | 3.910 | 3.940 | 3.850 | 3.900 | 3.900 | 7,833,200 |
| 2022-03-21 | 3.910 | 3.930 | 3.840 | 3.900 | 3.900 | 9,695,700 |
| 2022-03-18 | 3.810 | 3.900 | 3.800 | 3.900 | 3.900 | 10,913,300 |
| 2022-03-17 | 3.790 | 3.910 | 3.760 | 3.860 | 3.860 | 14,091,150 |
| 2022-03-16 | 3.590 | 3.750 | 3.560 | 3.730 | 3.730 | 13,892,600 |
| 2022-03-15 | 3.690 | 3.750 | 3.550 | 3.550 | 3.550 | 11,828,700 |
| 2022-03-14 | 3.840 | 3.900 | 3.730 | 3.750 | 3.750 | 8,440,900 |
| 2022-03-11 | 3.840 | 3.890 | 3.730 | 3.880 | 3.880 | 11,875,000 |
| 2022-03-10 | 3.880 | 3.930 | 3.850 | 3.880 | 3.880 | 9,560,737 |
| 2022-03-09 | 3.890 | 3.910 | 3.630 | 3.810 | 3.810 | 12,371,800 |
| 2022-03-08 | 3.990 | 4.020 | 3.850 | 3.860 | 3.860 | 12,253,900 |
| 2022-03-07 | 4.010 | 4.060 | 3.960 | 3.990 | 3.990 | 11,280,300 |
| 2022-03-04 | 4.030 | 4.070 | 3.990 | 4.030 | 4.030 | 10,658,637 |
| 2022-03-03 | 4.060 | 4.090 | 4.020 | 4.040 | 4.040 | 8,944,000 |
| 2022-03-02 | 3.970 | 4.070 | 3.960 | 4.060 | 4.060 | 13,437,300 |
| 2022-03-01 | 3.960 | 4.000 | 3.940 | 4.000 | 4.000 | 10,139,600 |
| 2022-02-28 | 4.010 | 4.030 | 3.900 | 3.950 | 3.950 | 14,551,600 |
| 2022-02-25 | 4.050 | 4.100 | 4.010 | 4.030 | 4.030 | 13,668,100 |
| 2022-02-24 | 4.190 | 4.220 | 3.980 | 4.040 | 4.040 | 22,329,500 |
| 2022-02-23 | 4.100 | 4.220 | 4.080 | 4.210 | 4.210 | 19,931,000 |
| 2022-02-22 | 4.160 | 4.210 | 4.070 | 4.100 | 4.100 | 16,071,700 |
| 2022-02-21 | 4.100 | 4.230 | 4.060 | 4.210 | 4.210 | 20,212,449 |
| 2022-02-18 | 4.010 | 4.070 | 3.980 | 4.070 | 4.070 | 11,291,197 |
| 2022-02-17 | 4.100 | 4.160 | 4.000 | 4.030 | 4.030 | 20,455,400 |
| 2022-02-16 | 4.090 | 4.170 | 4.080 | 4.120 | 4.120 | 15,186,700 |
| 2022-02-15 | 4.190 | 4.280 | 4.050 | 4.090 | 4.090 | 21,075,900 |
| 2022-02-14 | 4.100 | 4.220 | 4.100 | 4.160 | 4.160 | 16,714,000 |
| 2022-02-11 | 4.390 | 4.470 | 4.110 | 4.130 | 4.130 | 27,398,611 |
| 2022-02-10 | 4.260 | 4.380 | 4.210 | 4.270 | 4.270 | 23,015,311 |
| 2022-02-09 | 4.150 | 4.290 | 4.140 | 4.240 | 4.240 | 22,660,882 |
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.