KAISA JiaYun Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.460 | 6.380 | 5.460 | 6.380 | 6.380 | 123,468,000 |
| 2026-01-19 | 5.380 | 5.490 | 5.270 | 5.320 | 5.320 | 37,597,602 |
| 2026-01-16 | 5.750 | 5.800 | 5.340 | 5.440 | 5.440 | 49,713,600 |
| 2026-01-15 | 5.900 | 6.040 | 5.660 | 5.750 | 5.750 | 58,577,810 |
| 2026-01-14 | 5.730 | 6.280 | 5.730 | 5.960 | 5.960 | 104,397,766 |
| 2026-01-13 | 5.930 | 6.430 | 5.670 | 5.870 | 5.870 | 118,823,458 |
| 2026-01-12 | 5.580 | 5.820 | 5.460 | 5.750 | 5.750 | 83,227,204 |
| 2026-01-09 | 5.040 | 5.450 | 5.030 | 5.440 | 5.440 | 66,751,327 |
| 2026-01-08 | 4.870 | 5.140 | 4.860 | 5.080 | 5.080 | 36,004,968 |
| 2026-01-07 | 5.010 | 5.050 | 4.870 | 4.900 | 4.900 | 31,920,600 |
| 2026-01-06 | 5.130 | 5.160 | 5.010 | 5.040 | 5.040 | 28,057,625 |
| 2026-01-05 | 4.980 | 5.160 | 4.910 | 5.130 | 5.130 | 35,833,700 |
| 2025-12-31 | 4.900 | 5.100 | 4.860 | 5.000 | 5.000 | 26,430,800 |
| 2025-12-30 | 4.970 | 5.070 | 4.850 | 4.870 | 4.870 | 22,564,900 |
| 2025-12-29 | 5.050 | 5.180 | 4.980 | 4.990 | 4.990 | 18,467,400 |
| 2025-12-26 | 5.090 | 5.140 | 5.030 | 5.050 | 5.050 | 17,647,200 |
| 2025-12-25 | 5.140 | 5.160 | 5.050 | 5.130 | 5.130 | 19,889,800 |
| 2025-12-24 | 5.050 | 5.190 | 4.980 | 5.130 | 5.130 | 22,520,861 |
| 2025-12-23 | 5.080 | 5.100 | 4.960 | 5.030 | 5.030 | 21,172,601 |
| 2025-12-22 | 5.130 | 5.340 | 5.040 | 5.110 | 5.110 | 29,708,361 |
| 2025-12-19 | 5.040 | 5.190 | 4.920 | 5.130 | 5.130 | 23,892,100 |
| 2025-12-18 | 4.880 | 5.150 | 4.800 | 5.030 | 5.030 | 28,504,500 |
| 2025-12-17 | 5.200 | 5.200 | 4.770 | 4.930 | 4.930 | 45,866,600 |
| 2025-12-16 | 5.600 | 5.710 | 5.180 | 5.210 | 5.210 | 37,592,600 |
| 2025-12-15 | 5.590 | 5.830 | 5.380 | 5.640 | 5.640 | 34,296,900 |
| 2025-12-12 | 5.600 | 5.800 | 5.520 | 5.530 | 5.530 | 28,662,500 |
| 2025-12-11 | 5.870 | 5.910 | 5.510 | 5.520 | 5.520 | 34,728,300 |
| 2025-12-10 | 5.910 | 5.970 | 5.820 | 5.870 | 5.870 | 30,424,200 |
| 2025-12-09 | 5.590 | 6.000 | 5.540 | 5.910 | 5.910 | 57,131,700 |
| 2025-12-08 | 5.400 | 5.700 | 5.380 | 5.630 | 5.630 | 42,360,000 |
| 2025-12-05 | 5.230 | 5.350 | 5.160 | 5.330 | 5.330 | 21,680,300 |
| 2025-12-04 | 5.420 | 5.440 | 5.220 | 5.250 | 5.250 | 25,661,000 |
| 2025-12-03 | 5.530 | 5.600 | 5.380 | 5.420 | 5.420 | 23,620,400 |
| 2025-12-02 | 5.550 | 5.600 | 5.450 | 5.520 | 5.520 | 22,250,300 |
| 2025-12-01 | 5.630 | 5.670 | 5.500 | 5.580 | 5.580 | 28,809,961 |
| 2025-11-28 | 5.710 | 5.780 | 5.560 | 5.620 | 5.620 | 38,108,900 |
| 2025-11-27 | 5.600 | 5.870 | 5.500 | 5.720 | 5.720 | 61,873,900 |
| 2025-11-26 | 5.560 | 5.800 | 5.560 | 5.590 | 5.590 | 38,879,500 |
| 2025-11-25 | 5.480 | 5.760 | 5.480 | 5.610 | 5.610 | 64,869,977 |
| 2025-11-24 | 5.140 | 5.580 | 5.050 | 5.520 | 5.520 | 66,029,400 |
| 2025-11-21 | 5.260 | 5.470 | 5.100 | 5.140 | 5.140 | 39,580,600 |
| 2025-11-20 | 5.370 | 5.430 | 5.260 | 5.310 | 5.310 | 28,738,800 |
| 2025-11-19 | 5.530 | 5.540 | 5.300 | 5.370 | 5.370 | 42,762,800 |
| 2025-11-18 | 5.530 | 5.630 | 5.400 | 5.570 | 5.570 | 60,913,800 |
| 2025-11-17 | 5.140 | 5.570 | 5.140 | 5.500 | 5.500 | 57,746,400 |
| 2025-11-14 | 5.190 | 5.320 | 5.110 | 5.200 | 5.200 | 30,421,200 |
| 2025-11-13 | 5.100 | 5.300 | 5.030 | 5.220 | 5.220 | 43,533,800 |
| 2025-11-12 | 4.890 | 5.190 | 4.870 | 5.110 | 5.110 | 45,194,556 |
| 2025-11-11 | 4.990 | 5.000 | 4.870 | 4.910 | 4.910 | 23,920,656 |
| 2025-11-10 | 4.810 | 5.100 | 4.810 | 5.020 | 5.020 | 44,942,800 |
| 2025-11-07 | 4.850 | 4.920 | 4.800 | 4.810 | 4.810 | 17,855,067 |
| 2025-11-06 | 4.880 | 4.910 | 4.780 | 4.870 | 4.870 | 20,672,200 |
| 2025-11-05 | 4.820 | 4.930 | 4.820 | 4.910 | 4.910 | 25,503,400 |
| 2025-11-04 | 4.820 | 4.870 | 4.750 | 4.850 | 4.850 | 28,102,985 |
| 2025-11-03 | 4.800 | 4.930 | 4.720 | 4.830 | 4.830 | 39,339,383 |
| 2025-10-31 | 4.530 | 4.820 | 4.520 | 4.750 | 4.750 | 45,730,283 |
| 2025-10-30 | 4.600 | 4.630 | 4.500 | 4.510 | 4.510 | 23,428,100 |
| 2025-10-29 | 4.710 | 4.750 | 4.510 | 4.560 | 4.560 | 36,286,100 |
| 2025-10-28 | 4.560 | 4.840 | 4.560 | 4.760 | 4.760 | 40,591,100 |
| 2025-10-27 | 4.620 | 4.640 | 4.530 | 4.570 | 4.570 | 22,700,183 |
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.