KAISA JiaYun Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.540 | 4.590 | 4.520 | 4.590 | 4.590 | 15,726,100 |
| 2025-07-23 | 4.650 | 4.650 | 4.510 | 4.530 | 4.530 | 19,420,100 |
| 2025-07-22 | 4.670 | 4.690 | 4.590 | 4.610 | 4.610 | 16,761,300 |
| 2025-07-21 | 4.650 | 4.690 | 4.630 | 4.680 | 4.680 | 15,139,500 |
| 2025-07-18 | 4.710 | 4.750 | 4.630 | 4.640 | 4.640 | 16,075,800 |
| 2025-07-17 | 4.670 | 4.730 | 4.610 | 4.700 | 4.700 | 15,112,700 |
| 2025-07-16 | 4.580 | 4.720 | 4.560 | 4.700 | 4.700 | 29,194,700 |
| 2025-07-15 | 4.630 | 4.650 | 4.510 | 4.570 | 4.570 | 19,930,800 |
| 2025-07-14 | 4.700 | 4.710 | 4.600 | 4.660 | 4.660 | 17,868,900 |
| 2025-07-11 | 4.660 | 4.740 | 4.600 | 4.700 | 4.700 | 22,916,600 |
| 2025-07-10 | 4.680 | 4.740 | 4.650 | 4.690 | 4.690 | 18,578,100 |
| 2025-07-09 | 4.710 | 4.770 | 4.660 | 4.710 | 4.710 | 20,628,200 |
| 2025-07-08 | 4.660 | 4.830 | 4.630 | 4.720 | 4.720 | 24,012,100 |
| 2025-07-07 | 4.570 | 4.670 | 4.570 | 4.640 | 4.640 | 17,602,100 |
| 2025-07-04 | 4.710 | 4.730 | 4.520 | 4.590 | 4.590 | 28,553,400 |
| 2025-07-03 | 4.690 | 4.780 | 4.690 | 4.720 | 4.720 | 14,885,706 |
| 2025-07-02 | 4.730 | 4.790 | 4.660 | 4.700 | 4.700 | 20,385,800 |
| 2025-07-01 | 4.890 | 4.900 | 4.710 | 4.760 | 4.760 | 26,271,100 |
| 2025-06-30 | 4.740 | 4.830 | 4.730 | 4.800 | 4.800 | 23,012,800 |
| 2025-06-27 | 4.780 | 4.830 | 4.700 | 4.760 | 4.760 | 32,403,806 |
| 2025-06-26 | 4.720 | 4.950 | 4.660 | 4.780 | 4.780 | 47,476,606 |
| 2025-06-25 | 4.600 | 4.790 | 4.550 | 4.760 | 4.760 | 44,303,500 |
| 2025-06-24 | 4.570 | 4.660 | 4.510 | 4.600 | 4.600 | 21,869,801 |
| 2025-06-23 | 4.280 | 4.510 | 4.270 | 4.510 | 4.510 | 19,339,300 |
| 2025-06-20 | 4.500 | 4.530 | 4.360 | 4.370 | 4.370 | 21,261,350 |
| 2025-06-19 | 4.600 | 4.640 | 4.460 | 4.500 | 4.500 | 24,178,404 |
| 2025-06-18 | 4.710 | 4.720 | 4.560 | 4.620 | 4.620 | 34,819,768 |
| 2025-06-17 | 4.810 | 4.870 | 4.690 | 4.760 | 4.760 | 44,585,000 |
| 2025-06-16 | 4.720 | 4.990 | 4.640 | 4.860 | 4.860 | 66,600,403 |
| 2025-06-13 | 4.840 | 4.850 | 4.570 | 4.590 | 4.590 | 63,829,928 |
| 2025-06-12 | 4.670 | 5.150 | 4.580 | 4.890 | 4.890 | 98,246,509 |
| 2025-06-11 | 4.520 | 4.620 | 4.520 | 4.590 | 4.590 | 22,133,800 |
| 2025-06-10 | 4.620 | 4.630 | 4.410 | 4.540 | 4.540 | 23,453,900 |
| 2025-06-09 | 4.500 | 4.610 | 4.490 | 4.580 | 4.580 | 21,039,300 |
| 2025-06-06 | 4.510 | 4.570 | 4.470 | 4.510 | 4.510 | 15,034,300 |
| 2025-06-05 | 4.480 | 4.550 | 4.410 | 4.540 | 4.540 | 24,637,500 |
| 2025-06-04 | 4.400 | 4.480 | 4.380 | 4.470 | 4.470 | 17,061,700 |
| 2025-06-03 | 4.320 | 4.480 | 4.310 | 4.410 | 4.410 | 15,412,700 |
| 2025-05-30 | 4.460 | 4.500 | 4.320 | 4.370 | 4.370 | 19,909,950 |
| 2025-05-29 | 4.270 | 4.480 | 4.260 | 4.460 | 4.460 | 27,580,150 |
| 2025-05-28 | 4.360 | 4.370 | 4.240 | 4.290 | 4.290 | 14,081,800 |
| 2025-05-27 | 4.360 | 4.390 | 4.280 | 4.350 | 4.350 | 15,994,800 |
| 2025-05-26 | 4.220 | 4.360 | 4.220 | 4.350 | 4.350 | 16,392,400 |
| 2025-05-23 | 4.340 | 4.350 | 4.210 | 4.220 | 4.220 | 18,475,003 |
| 2025-05-22 | 4.360 | 4.470 | 4.320 | 4.350 | 4.350 | 15,075,700 |
| 2025-05-21 | 4.490 | 4.510 | 4.390 | 4.400 | 4.400 | 16,252,900 |
| 2025-05-20 | 4.450 | 4.510 | 4.370 | 4.510 | 4.510 | 26,925,000 |
| 2025-05-19 | 4.390 | 4.450 | 4.320 | 4.410 | 4.410 | 17,517,700 |
| 2025-05-16 | 4.300 | 4.380 | 4.270 | 4.350 | 4.350 | 15,019,097 |
| 2025-05-15 | 4.410 | 4.420 | 4.300 | 4.330 | 4.330 | 26,580,700 |
| 2025-05-14 | 4.360 | 4.610 | 4.300 | 4.490 | 4.490 | 34,541,800 |
| 2025-05-13 | 4.480 | 4.550 | 4.330 | 4.350 | 4.350 | 22,412,100 |
| 2025-05-12 | 4.390 | 4.430 | 4.320 | 4.400 | 4.400 | 18,708,199 |
| 2025-05-09 | 4.420 | 4.420 | 4.320 | 4.330 | 4.330 | 17,786,900 |
| 2025-05-08 | 4.330 | 4.450 | 4.280 | 4.430 | 4.430 | 28,210,500 |
| 2025-05-07 | 4.460 | 4.480 | 4.230 | 4.340 | 4.340 | 40,323,000 |
| 2025-05-06 | 4.130 | 4.320 | 4.120 | 4.320 | 4.320 | 29,932,599 |
| 2025-04-30 | 4.000 | 4.210 | 3.960 | 4.120 | 4.120 | 33,929,099 |
| 2025-04-29 | 3.900 | 3.990 | 3.820 | 3.950 | 3.950 | 15,398,200 |
| 2025-04-28 | 3.890 | 3.950 | 3.820 | 3.880 | 3.880 | 14,856,700 |
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.