KAISA JiaYun Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4.460 | 4.580 | 4.460 | 4.570 | 4.570 | 31,550,475 |
| 2025-10-23 | 4.370 | 4.550 | 4.320 | 4.490 | 4.490 | 36,416,700 |
| 2025-10-22 | 4.240 | 4.410 | 4.210 | 4.380 | 4.380 | 30,959,500 |
| 2025-10-21 | 4.170 | 4.240 | 4.120 | 4.230 | 4.230 | 16,685,400 |
| 2025-10-20 | 4.080 | 4.170 | 4.070 | 4.150 | 4.150 | 16,874,217 |
| 2025-10-17 | 4.080 | 4.140 | 4.040 | 4.050 | 4.050 | 12,874,700 |
| 2025-10-16 | 4.080 | 4.190 | 4.060 | 4.080 | 4.080 | 19,440,098 |
| 2025-10-15 | 4.040 | 4.100 | 4.000 | 4.090 | 4.090 | 11,970,000 |
| 2025-10-14 | 4.130 | 4.150 | 4.030 | 4.040 | 4.040 | 14,980,755 |
| 2025-10-13 | 4.080 | 4.140 | 3.920 | 4.110 | 4.110 | 20,420,256 |
| 2025-10-10 | 4.160 | 4.200 | 4.120 | 4.120 | 4.120 | 14,868,156 |
| 2025-10-09 | 4.240 | 4.350 | 4.170 | 4.180 | 4.180 | 22,886,356 |
| 2025-09-30 | 4.230 | 4.260 | 4.170 | 4.180 | 4.180 | 15,357,400 |
| 2025-09-29 | 4.180 | 4.230 | 4.110 | 4.220 | 4.220 | 16,511,700 |
| 2025-09-26 | 4.230 | 4.280 | 4.160 | 4.220 | 4.220 | 17,027,756 |
| 2025-09-25 | 4.230 | 4.320 | 4.210 | 4.240 | 4.240 | 18,470,063 |
| 2025-09-24 | 4.080 | 4.260 | 4.060 | 4.260 | 4.260 | 18,970,025 |
| 2025-09-23 | 4.210 | 4.230 | 4.030 | 4.130 | 4.130 | 18,731,700 |
| 2025-09-22 | 4.260 | 4.300 | 4.200 | 4.240 | 4.240 | 14,262,541 |
| 2025-09-19 | 4.310 | 4.380 | 4.260 | 4.300 | 4.300 | 17,144,681 |
| 2025-09-18 | 4.470 | 4.510 | 4.310 | 4.360 | 4.360 | 25,428,500 |
| 2025-09-17 | 4.500 | 4.550 | 4.410 | 4.490 | 4.490 | 26,577,400 |
| 2025-09-16 | 4.500 | 4.610 | 4.440 | 4.550 | 4.550 | 42,029,500 |
| 2025-09-15 | 4.380 | 4.460 | 4.320 | 4.410 | 4.410 | 19,701,100 |
| 2025-09-12 | 4.410 | 4.500 | 4.360 | 4.380 | 4.380 | 17,288,425 |
| 2025-09-11 | 4.370 | 4.430 | 4.250 | 4.430 | 4.430 | 22,741,422 |
| 2025-09-10 | 4.320 | 4.510 | 4.310 | 4.390 | 4.390 | 26,949,256 |
| 2025-09-09 | 4.400 | 4.420 | 4.280 | 4.300 | 4.300 | 18,274,000 |
| 2025-09-08 | 4.350 | 4.430 | 4.320 | 4.380 | 4.380 | 19,800,100 |
| 2025-09-05 | 4.280 | 4.370 | 4.190 | 4.370 | 4.370 | 21,200,606 |
| 2025-09-04 | 4.280 | 4.360 | 4.210 | 4.270 | 4.270 | 24,374,536 |
| 2025-09-03 | 4.440 | 4.500 | 4.230 | 4.250 | 4.250 | 29,559,356 |
| 2025-09-02 | 4.590 | 4.640 | 4.400 | 4.440 | 4.440 | 28,038,900 |
| 2025-09-01 | 4.480 | 4.610 | 4.480 | 4.590 | 4.590 | 27,940,327 |
| 2025-08-29 | 4.620 | 4.620 | 4.460 | 4.480 | 4.480 | 25,861,717 |
| 2025-08-28 | 4.630 | 4.700 | 4.390 | 4.640 | 4.640 | 32,266,300 |
| 2025-08-27 | 4.860 | 4.900 | 4.620 | 4.630 | 4.630 | 33,987,200 |
| 2025-08-26 | 4.750 | 4.870 | 4.710 | 4.830 | 4.830 | 33,623,400 |
| 2025-08-25 | 4.800 | 4.800 | 4.710 | 4.740 | 4.740 | 25,595,000 |
| 2025-08-22 | 4.730 | 4.780 | 4.710 | 4.770 | 4.770 | 24,656,706 |
| 2025-08-21 | 4.750 | 4.790 | 4.710 | 4.740 | 4.740 | 30,042,706 |
| 2025-08-20 | 4.680 | 4.770 | 4.650 | 4.770 | 4.770 | 31,807,100 |
| 2025-08-19 | 4.660 | 4.750 | 4.590 | 4.710 | 4.710 | 33,860,400 |
| 2025-08-18 | 4.570 | 4.690 | 4.540 | 4.640 | 4.640 | 31,230,712 |
| 2025-08-15 | 4.470 | 4.570 | 4.460 | 4.550 | 4.550 | 20,939,606 |
| 2025-08-14 | 4.630 | 4.640 | 4.460 | 4.490 | 4.490 | 29,149,900 |
| 2025-08-13 | 4.640 | 4.720 | 4.610 | 4.620 | 4.620 | 25,102,206 |
| 2025-08-12 | 4.690 | 4.710 | 4.620 | 4.640 | 4.640 | 16,321,800 |
| 2025-08-11 | 4.560 | 4.700 | 4.560 | 4.680 | 4.680 | 28,440,800 |
| 2025-08-08 | 4.690 | 4.720 | 4.570 | 4.580 | 4.580 | 24,913,800 |
| 2025-08-07 | 4.670 | 4.710 | 4.650 | 4.690 | 4.690 | 19,615,600 |
| 2025-08-06 | 4.640 | 4.690 | 4.620 | 4.690 | 4.690 | 20,620,000 |
| 2025-08-05 | 4.640 | 4.680 | 4.600 | 4.650 | 4.650 | 18,716,500 |
| 2025-08-04 | 4.680 | 4.680 | 4.490 | 4.640 | 4.640 | 23,650,400 |
| 2025-08-01 | 4.560 | 4.660 | 4.530 | 4.640 | 4.640 | 26,852,700 |
| 2025-07-31 | 4.600 | 4.770 | 4.560 | 4.580 | 4.580 | 36,643,000 |
| 2025-07-30 | 4.530 | 4.710 | 4.510 | 4.610 | 4.610 | 30,355,550 |
| 2025-07-29 | 4.560 | 4.580 | 4.450 | 4.540 | 4.540 | 17,636,800 |
| 2025-07-28 | 4.610 | 4.610 | 4.550 | 4.570 | 4.570 | 13,083,700 |
| 2025-07-25 | 4.590 | 4.630 | 4.530 | 4.590 | 4.590 | 16,122,600 |
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.