KAISA JiaYun Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	4.000	4.140	3.920	4.130	4.130	27,080,411
2022-02-07	4.310	4.320	3.970	4.030	4.030	36,056,000
2022-01-28	4.250	4.450	4.190	4.380	4.380	23,108,293
2022-01-27	4.510	4.520	4.180	4.200	4.200	24,127,399
2022-01-26	4.440	4.560	4.370	4.500	4.500	22,519,899
2022-01-25	4.770	4.800	4.400	4.420	4.420	35,678,699
2022-01-24	4.810	4.940	4.610	4.790	4.790	37,842,000
2022-01-21	4.940	5.110	4.640	4.940	4.940	52,389,911
2022-01-20	5.100	5.110	4.860	4.940	4.940	40,670,200
2022-01-19	4.740	5.250	4.740	5.110	5.110	63,855,482
2022-01-18	5.030	5.060	4.750	4.800	4.800	41,386,400
2022-01-17	4.850	5.070	4.830	5.030	5.030	40,231,030
2022-01-14	4.840	4.990	4.780	4.820	4.820	38,430,530
2022-01-13	4.900	5.100	4.850	4.970	4.970	48,297,600
2022-01-12	4.800	4.890	4.760	4.830	4.830	22,466,974
2022-01-11	4.830	4.890	4.730	4.770	4.770	19,784,611
2022-01-10	4.850	4.890	4.680	4.820	4.820	25,266,995
2022-01-07	5.030	5.090	4.840	4.850	4.850	43,129,606
2022-01-06	5.090	5.130	4.980	5.110	5.110	34,752,506
2022-01-05	5.180	5.280	5.030	5.080	5.080	50,899,318
2022-01-04	4.970	5.200	4.830	5.190	5.190	74,662,600
2021-12-31	4.710	5.000	4.710	4.870	4.870	76,541,700
2021-12-30	4.440	5.350	4.430	4.860	4.860	98,051,200
2021-12-29	4.530	4.560	4.360	4.460	4.460	16,668,500
2021-12-28	4.380	4.710	4.350	4.500	4.500	30,217,600
2021-12-27	4.430	4.450	4.250	4.370	4.370	16,549,942
2021-12-24	4.630	4.640	4.410	4.420	4.420	22,318,100
2021-12-23	4.710	4.730	4.560	4.570	4.570	26,451,600
2021-12-22	4.640	4.830	4.570	4.710	4.710	36,951,900
2021-12-21	4.570	4.670	4.480	4.640	4.640	25,664,700
2021-12-20	4.560	4.720	4.490	4.510	4.510	25,075,500
2021-12-17	4.670	4.750	4.530	4.620	4.620	25,107,318
2021-12-16	4.570	4.710	4.570	4.610	4.610	27,717,382
2021-12-15	4.550	4.690	4.480	4.620	4.620	43,089,642
2021-12-14	4.350	4.620	4.320	4.540	4.540	47,786,750
2021-12-13	4.210	4.390	4.210	4.390	4.390	30,357,742
2021-12-10	4.130	4.230	4.100	4.210	4.210	19,253,504
2021-12-09	4.190	4.210	4.130	4.140	4.140	16,278,200
2021-12-08	4.170	4.200	4.120	4.200	4.200	12,815,200
2021-12-07	4.190	4.210	4.110	4.150	4.150	13,207,800
2021-12-06	4.300	4.350	4.130	4.170	4.170	23,319,100
2021-12-03	4.460	4.530	4.330	4.340	4.340	23,396,000
2021-12-02	4.520	4.540	4.370	4.380	4.380	26,729,478
2021-12-01	4.250	4.780	4.230	4.540	4.540	47,445,302
2021-11-30	4.150	4.370	4.120	4.260	4.260	26,563,704
2021-11-29	4.120	4.180	4.050	4.150	4.150	15,058,900
2021-11-26	4.250	4.260	4.130	4.180	4.180	13,030,900
2021-11-25	4.280	4.340	4.230	4.260	4.260	11,126,992
2021-11-24	4.240	4.340	4.140	4.290	4.290	17,909,600
2021-11-23	4.210	4.240	4.110	4.190	4.190	12,924,800
2021-11-22	4.280	4.310	4.180	4.220	4.220	10,399,600
2021-11-19	4.180	4.330	4.180	4.280	4.280	12,871,300
2021-11-18	4.370	4.370	4.170	4.180	4.180	15,340,000
2021-11-17	4.280	4.420	4.270	4.340	4.340	15,682,800
2021-11-16	4.320	4.440	4.270	4.290	4.290	14,749,400
2021-11-15	4.260	4.380	4.220	4.330	4.330	13,043,843
2021-11-12	4.290	4.300	4.220	4.270	4.270	10,432,400
2021-11-11	4.220	4.330	4.200	4.290	4.290	16,891,236
2021-11-10	4.120	4.270	4.090	4.250	4.250	20,877,300
2021-11-09	4.150	4.160	4.080	4.120	4.120	10,902,508

← NewerPage 20 of 21 · 1,211 trading daysOlder →

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.