KAISA JiaYun Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 4.720 | 4.800 | 4.660 | 4.680 | 4.680 | 15,634,100 |
| 2026-04-22 | 4.750 | 4.780 | 4.650 | 4.730 | 4.730 | 13,802,800 |
| 2026-04-21 | 4.900 | 4.990 | 4.690 | 4.760 | 4.760 | 21,911,189 |
| 2026-04-20 | 4.760 | 4.970 | 4.750 | 4.870 | 4.870 | 21,028,801 |
| 2026-04-17 | 4.730 | 4.850 | 4.630 | 4.820 | 4.820 | 23,506,490 |
| 2026-04-16 | 4.630 | 4.790 | 4.620 | 4.760 | 4.760 | 20,202,301 |
| 2026-04-15 | 4.780 | 4.790 | 4.580 | 4.620 | 4.620 | 20,026,000 |
| 2026-04-14 | 4.830 | 4.850 | 4.690 | 4.760 | 4.760 | 18,759,301 |
| 2026-04-13 | 4.830 | 4.900 | 4.750 | 4.770 | 4.770 | 18,128,900 |
| 2026-04-10 | 4.940 | 4.950 | 4.820 | 4.860 | 4.860 | 23,190,500 |
| 2026-04-09 | 4.840 | 4.910 | 4.740 | 4.880 | 4.880 | 34,498,000 |
| 2026-04-08 | 4.750 | 4.900 | 4.650 | 4.880 | 4.880 | 33,260,500 |
| 2026-04-07 | 4.450 | 4.530 | 4.380 | 4.510 | 4.510 | 18,534,000 |
| 2026-04-03 | 4.630 | 4.650 | 4.370 | 4.390 | 4.390 | 17,018,500 |
| 2026-04-02 | 4.760 | 4.770 | 4.570 | 4.590 | 4.590 | 16,405,801 |
| 2026-04-01 | 4.820 | 4.850 | 4.710 | 4.790 | 4.790 | 13,672,100 |
| 2026-03-31 | 4.830 | 4.910 | 4.700 | 4.720 | 4.720 | 15,607,100 |
| 2026-03-30 | 4.730 | 4.830 | 4.640 | 4.810 | 4.810 | 16,110,800 |
| 2026-03-27 | 4.600 | 4.810 | 4.600 | 4.790 | 4.790 | 16,437,000 |
| 2026-03-26 | 4.780 | 4.840 | 4.650 | 4.660 | 4.660 | 15,991,900 |
| 2026-03-25 | 4.720 | 4.810 | 4.700 | 4.790 | 4.790 | 18,590,199 |
| 2026-03-24 | 4.640 | 4.750 | 4.490 | 4.700 | 4.700 | 25,984,900 |
| 2026-03-23 | 4.750 | 4.780 | 4.450 | 4.510 | 4.510 | 28,441,100 |
| 2026-03-20 | 5.080 | 5.110 | 4.810 | 4.840 | 4.840 | 24,712,400 |
| 2026-03-19 | 5.150 | 5.160 | 5.030 | 5.070 | 5.070 | 17,357,500 |
| 2026-03-18 | 5.090 | 5.220 | 5.080 | 5.220 | 5.220 | 16,954,500 |
| 2026-03-17 | 5.200 | 5.260 | 5.060 | 5.080 | 5.080 | 15,490,500 |
| 2026-03-16 | 5.120 | 5.230 | 5.060 | 5.200 | 5.200 | 19,647,000 |
| 2026-03-13 | 5.200 | 5.230 | 5.100 | 5.130 | 5.130 | 17,611,891 |
| 2026-03-12 | 5.250 | 5.310 | 5.160 | 5.180 | 5.180 | 16,089,200 |
| 2026-03-11 | 5.410 | 5.450 | 5.230 | 5.280 | 5.280 | 19,850,801 |
| 2026-03-10 | 5.350 | 5.450 | 5.300 | 5.410 | 5.410 | 23,037,301 |
| 2026-03-09 | 5.190 | 5.340 | 5.110 | 5.300 | 5.300 | 24,218,100 |
| 2026-03-06 | 5.210 | 5.300 | 5.170 | 5.280 | 5.280 | 23,105,189 |
| 2026-03-05 | 5.080 | 5.550 | 5.060 | 5.260 | 5.260 | 55,318,301 |
| 2026-03-04 | 4.890 | 5.010 | 4.860 | 5.000 | 5.000 | 26,833,199 |
| 2026-03-03 | 5.250 | 5.320 | 4.880 | 4.900 | 4.900 | 38,862,500 |
| 2026-03-02 | 5.490 | 5.500 | 5.200 | 5.250 | 5.250 | 36,598,500 |
| 2026-02-27 | 5.600 | 5.680 | 5.590 | 5.600 | 5.600 | 20,469,801 |
| 2026-02-26 | 5.760 | 5.780 | 5.570 | 5.600 | 5.600 | 27,257,000 |
| 2026-02-25 | 5.720 | 5.800 | 5.620 | 5.710 | 5.710 | 32,895,102 |
| 2026-02-24 | 5.800 | 5.860 | 5.690 | 5.840 | 5.840 | 22,848,100 |
| 2026-02-13 | 5.910 | 5.930 | 5.770 | 5.790 | 5.790 | 28,902,240 |
| 2026-02-12 | 5.870 | 6.000 | 5.770 | 5.890 | 5.890 | 35,343,992 |
| 2026-02-11 | 6.180 | 6.180 | 5.940 | 5.970 | 5.970 | 39,486,301 |
| 2026-02-10 | 6.160 | 6.280 | 6.000 | 6.200 | 6.200 | 50,059,801 |
| 2026-02-09 | 6.060 | 6.160 | 5.990 | 6.110 | 6.110 | 38,266,301 |
| 2026-02-06 | 5.830 | 6.030 | 5.680 | 5.920 | 5.920 | 32,525,199 |
| 2026-02-05 | 5.930 | 6.140 | 5.890 | 5.960 | 5.960 | 34,105,602 |
| 2026-02-04 | 6.170 | 6.190 | 5.830 | 5.970 | 5.970 | 51,446,801 |
| 2026-02-03 | 6.110 | 6.380 | 6.060 | 6.230 | 6.230 | 47,904,000 |
| 2026-02-02 | 6.010 | 6.430 | 5.980 | 6.080 | 6.080 | 61,608,801 |
| 2026-01-30 | 6.060 | 6.310 | 5.980 | 6.070 | 6.070 | 58,846,801 |
| 2026-01-29 | 5.940 | 6.500 | 5.890 | 6.170 | 6.170 | 84,655,109 |
| 2026-01-28 | 6.200 | 6.270 | 5.970 | 6.040 | 6.040 | 56,562,699 |
| 2026-01-27 | 6.480 | 6.560 | 6.110 | 6.280 | 6.280 | 81,906,094 |
| 2026-01-26 | 6.610 | 6.850 | 6.280 | 6.680 | 6.680 | 100,610,703 |
| 2026-01-23 | 6.020 | 6.660 | 6.000 | 6.460 | 6.460 | 116,015,602 |
| 2026-01-22 | 5.990 | 6.090 | 5.870 | 6.020 | 6.020 | 75,853,797 |
| 2026-01-21 | 6.180 | 6.300 | 5.860 | 6.050 | 6.050 | 138,915,297 |
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.