KAISA JiaYun Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.130 | 4.380 | 4.130 | 4.350 | 4.350 | 29,406,598 |
| 2026-07-21 | 4.100 | 4.200 | 3.710 | 4.180 | 4.180 | 24,828,898 |
| 2026-07-20 | 4.150 | 4.380 | 4.060 | 4.170 | 4.170 | 20,057,600 |
| 2026-07-17 | 4.320 | 4.400 | 4.070 | 4.130 | 4.130 | 19,576,600 |
| 2026-07-16 | 4.290 | 4.390 | 4.260 | 4.340 | 4.340 | 10,906,400 |
| 2026-07-15 | 4.250 | 4.400 | 4.200 | 4.330 | 4.330 | 13,156,100 |
| 2026-07-14 | 4.160 | 4.290 | 4.080 | 4.280 | 4.280 | 13,143,800 |
| 2026-07-13 | 4.470 | 4.470 | 4.120 | 4.160 | 4.160 | 22,294,303 |
| 2026-07-10 | 4.350 | 4.590 | 4.280 | 4.470 | 4.470 | 23,376,699 |
| 2026-07-09 | 4.280 | 4.430 | 4.150 | 4.390 | 4.390 | 23,084,596 |
| 2026-07-08 | 4.300 | 4.780 | 4.280 | 4.330 | 4.330 | 31,476,195 |
| 2026-07-07 | 4.310 | 4.360 | 4.210 | 4.250 | 4.250 | 13,869,100 |
| 2026-07-06 | 4.520 | 4.530 | 4.270 | 4.280 | 4.280 | 16,309,097 |
| 2026-07-03 | 4.560 | 4.580 | 4.330 | 4.430 | 4.430 | 23,518,600 |
| 2026-07-02 | 4.670 | 4.820 | 4.550 | 4.580 | 4.580 | 26,240,600 |
| 2026-07-01 | 4.700 | 4.820 | 4.550 | 4.710 | 4.710 | 29,753,000 |
| 2026-06-30 | 4.140 | 4.730 | 4.050 | 4.700 | 4.700 | 44,650,301 |
| 2026-06-29 | 4.260 | 4.270 | 4.010 | 4.110 | 4.110 | 18,647,801 |
| 2026-06-26 | 4.340 | 4.370 | 4.200 | 4.220 | 4.220 | 22,208,801 |
| 2026-06-25 | 4.630 | 4.660 | 4.370 | 4.390 | 4.390 | 30,600,801 |
| 2026-06-24 | 4.830 | 4.870 | 4.580 | 4.680 | 4.680 | 31,826,301 |
| 2026-06-23 | 4.630 | 4.940 | 4.620 | 4.860 | 4.860 | 38,301,199 |
| 2026-06-22 | 4.660 | 4.850 | 4.530 | 4.710 | 4.710 | 32,348,600 |
| 2026-06-18 | 4.650 | 4.730 | 4.600 | 4.710 | 4.710 | 19,110,500 |
| 2026-06-17 | 4.610 | 4.750 | 4.530 | 4.700 | 4.700 | 26,218,100 |
| 2026-06-16 | 4.660 | 4.770 | 4.500 | 4.650 | 4.650 | 26,042,699 |
| 2026-06-15 | 4.750 | 4.810 | 4.600 | 4.650 | 4.650 | 23,736,500 |
| 2026-06-12 | 4.650 | 4.740 | 4.470 | 4.690 | 4.690 | 26,869,100 |
| 2026-06-11 | 4.620 | 4.760 | 4.470 | 4.570 | 4.570 | 30,450,699 |
| 2026-06-10 | 5.050 | 5.450 | 4.690 | 4.730 | 4.730 | 43,881,102 |
| 2026-06-09 | 4.740 | 5.290 | 4.670 | 5.060 | 5.060 | 58,784,699 |
| 2026-06-08 | 4.480 | 4.940 | 4.400 | 4.720 | 4.720 | 35,133,324 |
| 2026-06-05 | 4.870 | 4.910 | 4.240 | 4.710 | 4.710 | 54,312,320 |
| 2026-06-04 | 5.010 | 5.040 | 4.820 | 4.940 | 4.940 | 27,513,301 |
| 2026-06-03 | 5.110 | 5.280 | 5.020 | 5.080 | 5.080 | 36,573,699 |
| 2026-06-02 | 5.180 | 5.310 | 5.050 | 5.140 | 5.140 | 27,174,301 |
| 2026-06-01 | 4.910 | 5.270 | 4.910 | 5.150 | 5.150 | 36,433,398 |
| 2026-05-29 | 5.170 | 5.290 | 4.910 | 5.000 | 5.000 | 29,930,301 |
| 2026-05-28 | 5.190 | 5.200 | 4.970 | 5.170 | 5.170 | 26,258,199 |
| 2026-05-27 | 5.230 | 5.360 | 5.090 | 5.130 | 5.130 | 29,467,100 |
| 2026-05-26 | 5.350 | 5.430 | 5.120 | 5.220 | 5.220 | 30,027,699 |
| 2026-05-25 | 5.330 | 5.490 | 5.270 | 5.410 | 5.410 | 40,819,102 |
| 2026-05-22 | 5.360 | 5.400 | 5.170 | 5.300 | 5.300 | 34,298,699 |
| 2026-05-21 | 5.310 | 5.590 | 5.250 | 5.300 | 5.300 | 57,199,566 |
| 2026-05-20 | 5.270 | 5.400 | 5.170 | 5.250 | 5.250 | 39,610,820 |
| 2026-05-19 | 5.130 | 5.680 | 5.120 | 5.340 | 5.340 | 68,768,766 |
| 2026-05-18 | 4.880 | 5.180 | 4.850 | 5.120 | 5.120 | 35,306,500 |
| 2026-05-15 | 4.960 | 5.040 | 4.860 | 4.900 | 4.900 | 18,290,301 |
| 2026-05-14 | 5.110 | 5.120 | 4.860 | 4.930 | 4.930 | 22,478,100 |
| 2026-05-13 | 4.930 | 5.140 | 4.900 | 5.060 | 5.060 | 22,140,801 |
| 2026-05-12 | 5.020 | 5.040 | 4.900 | 4.910 | 4.910 | 15,494,400 |
| 2026-05-11 | 4.990 | 5.050 | 4.930 | 5.020 | 5.020 | 19,008,301 |
| 2026-05-08 | 5.060 | 5.060 | 4.950 | 4.980 | 4.980 | 16,326,200 |
| 2026-05-07 | 5.010 | 5.050 | 4.940 | 5.030 | 5.030 | 17,891,699 |
| 2026-05-06 | 4.950 | 5.090 | 4.940 | 4.980 | 4.980 | 21,027,900 |
| 2026-04-30 | 4.860 | 4.940 | 4.790 | 4.910 | 4.910 | 17,641,801 |
| 2026-04-29 | 4.620 | 4.920 | 4.600 | 4.870 | 4.870 | 27,948,400 |
| 2026-04-28 | 4.720 | 4.760 | 4.600 | 4.660 | 4.660 | 13,474,200 |
| 2026-04-27 | 4.700 | 4.760 | 4.540 | 4.740 | 4.740 | 17,827,801 |
| 2026-04-24 | 4.640 | 4.730 | 4.500 | 4.690 | 4.690 | 21,770,900 |
← NewerPage 2 of 2 · 120 trading days
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.