KAISA JiaYun Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.930 | 4.000 | 3.920 | 3.930 | 3.930 | 15,540,900 |
| 2025-04-24 | 4.060 | 4.060 | 3.910 | 3.940 | 3.940 | 16,954,800 |
| 2025-04-23 | 4.100 | 4.140 | 4.030 | 4.070 | 4.070 | 15,211,499 |
| 2025-04-22 | 4.030 | 4.130 | 4.010 | 4.060 | 4.060 | 15,032,500 |
| 2025-04-21 | 3.970 | 4.070 | 3.920 | 4.060 | 4.060 | 15,503,999 |
| 2025-04-18 | 3.930 | 4.000 | 3.910 | 3.970 | 3.970 | 14,598,068 |
| 2025-04-17 | 3.940 | 4.040 | 3.910 | 3.940 | 3.940 | 19,852,500 |
| 2025-04-16 | 4.210 | 4.210 | 3.910 | 3.990 | 3.990 | 27,117,000 |
| 2025-04-15 | 4.080 | 4.470 | 4.080 | 4.140 | 4.140 | 40,075,350 |
| 2025-04-14 | 4.030 | 4.150 | 4.000 | 4.080 | 4.080 | 24,302,500 |
| 2025-04-11 | 3.950 | 4.000 | 3.860 | 3.920 | 3.920 | 20,841,100 |
| 2025-04-10 | 3.850 | 4.060 | 3.850 | 3.950 | 3.950 | 33,211,800 |
| 2025-04-09 | 3.570 | 3.820 | 3.200 | 3.770 | 3.770 | 42,253,700 |
| 2025-04-08 | 3.450 | 3.710 | 3.450 | 3.600 | 3.600 | 34,199,400 |
| 2025-04-07 | 3.820 | 3.940 | 3.400 | 3.420 | 3.420 | 42,159,200 |
| 2025-04-03 | 4.250 | 4.340 | 4.220 | 4.250 | 4.250 | 13,349,900 |
| 2025-04-02 | 4.330 | 4.430 | 4.310 | 4.320 | 4.320 | 12,117,200 |
| 2025-04-01 | 4.410 | 4.480 | 4.350 | 4.350 | 4.350 | 17,164,950 |
| 2025-03-31 | 4.620 | 4.630 | 4.300 | 4.450 | 4.450 | 35,649,299 |
| 2025-03-28 | 4.800 | 4.970 | 4.720 | 4.770 | 4.770 | 24,066,500 |
| 2025-03-27 | 4.860 | 4.950 | 4.740 | 4.880 | 4.880 | 25,594,400 |
| 2025-03-26 | 4.720 | 4.860 | 4.700 | 4.780 | 4.780 | 17,289,000 |
| 2025-03-25 | 4.840 | 4.850 | 4.680 | 4.700 | 4.700 | 21,800,500 |
| 2025-03-24 | 4.980 | 5.020 | 4.710 | 4.850 | 4.850 | 36,290,850 |
| 2025-03-21 | 5.140 | 5.270 | 5.010 | 5.060 | 5.060 | 36,652,350 |
| 2025-03-20 | 5.030 | 5.130 | 4.980 | 5.090 | 5.090 | 26,102,300 |
| 2025-03-19 | 5.200 | 5.200 | 5.020 | 5.040 | 5.040 | 39,468,600 |
| 2025-03-18 | 5.320 | 5.340 | 5.200 | 5.210 | 5.210 | 39,735,582 |
| 2025-03-17 | 5.220 | 5.360 | 5.190 | 5.350 | 5.350 | 51,164,582 |
| 2025-03-14 | 5.390 | 5.650 | 5.240 | 5.270 | 5.270 | 81,201,182 |
| 2025-03-13 | 5.160 | 5.300 | 5.070 | 5.210 | 5.210 | 50,230,132 |
| 2025-03-12 | 5.080 | 5.220 | 5.060 | 5.150 | 5.150 | 40,605,300 |
| 2025-03-11 | 4.980 | 5.080 | 4.920 | 5.040 | 5.040 | 31,539,750 |
| 2025-03-10 | 5.240 | 5.290 | 5.060 | 5.090 | 5.090 | 53,045,600 |
| 2025-03-07 | 5.200 | 5.620 | 5.200 | 5.270 | 5.270 | 109,001,400 |
| 2025-03-06 | 4.850 | 5.080 | 4.850 | 5.070 | 5.070 | 47,569,904 |
| 2025-03-05 | 4.890 | 4.920 | 4.780 | 4.850 | 4.850 | 24,757,000 |
| 2025-03-04 | 4.780 | 4.910 | 4.740 | 4.890 | 4.890 | 25,187,300 |
| 2025-03-03 | 5.000 | 5.080 | 4.750 | 4.840 | 4.840 | 50,650,400 |
| 2025-02-28 | 5.450 | 5.450 | 5.000 | 5.030 | 5.030 | 66,384,201 |
| 2025-02-27 | 5.180 | 5.450 | 5.070 | 5.450 | 5.450 | 95,904,384 |
| 2025-02-26 | 5.120 | 5.300 | 5.110 | 5.180 | 5.180 | 49,475,549 |
| 2025-02-25 | 5.080 | 5.220 | 5.000 | 5.080 | 5.080 | 44,471,906 |
| 2025-02-24 | 5.090 | 5.250 | 4.960 | 5.180 | 5.180 | 64,669,769 |
| 2025-02-21 | 5.100 | 5.140 | 4.980 | 5.120 | 5.120 | 51,500,922 |
| 2025-02-20 | 5.120 | 5.160 | 5.040 | 5.070 | 5.070 | 42,999,868 |
| 2025-02-19 | 5.020 | 5.140 | 4.950 | 5.130 | 5.130 | 46,533,950 |
| 2025-02-18 | 5.350 | 5.360 | 5.010 | 5.020 | 5.020 | 68,763,400 |
| 2025-02-17 | 5.380 | 5.550 | 5.320 | 5.420 | 5.420 | 83,172,571 |
| 2025-02-14 | 5.260 | 5.890 | 5.030 | 5.500 | 5.500 | 126,761,747 |
| 2025-02-13 | 5.260 | 5.720 | 5.260 | 5.360 | 5.360 | 116,008,516 |
| 2025-02-12 | 5.140 | 5.320 | 5.110 | 5.240 | 5.240 | 72,262,868 |
| 2025-02-11 | 5.100 | 5.510 | 4.950 | 5.340 | 5.340 | 116,755,900 |
| 2025-02-10 | 4.890 | 5.110 | 4.890 | 5.100 | 5.100 | 75,585,200 |
| 2025-02-07 | 4.830 | 5.020 | 4.760 | 4.930 | 4.930 | 83,707,399 |
| 2025-02-06 | 4.640 | 4.880 | 4.610 | 4.880 | 4.880 | 68,761,699 |
| 2025-02-05 | 4.580 | 4.740 | 4.580 | 4.680 | 4.680 | 52,296,500 |
| 2025-01-27 | 4.800 | 4.850 | 4.520 | 4.520 | 4.520 | 51,686,760 |
| 2025-01-24 | 4.630 | 4.850 | 4.510 | 4.760 | 4.760 | 73,975,959 |
| 2025-01-23 | 4.960 | 5.110 | 4.670 | 4.710 | 4.710 | 87,315,500 |
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.