KAISA JiaYun Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.030 | 5.050 | 4.670 | 4.710 | 4.710 | 91,547,800 |
| 2025-01-21 | 4.970 | 5.460 | 4.900 | 5.170 | 5.170 | 143,878,880 |
| 2025-01-20 | 5.060 | 5.240 | 4.810 | 4.830 | 4.830 | 102,475,300 |
| 2025-01-17 | 5.390 | 5.440 | 4.910 | 4.930 | 4.930 | 146,638,553 |
| 2025-01-16 | 6.140 | 6.210 | 5.590 | 5.670 | 5.670 | 219,077,542 |
| 2025-01-15 | 4.890 | 5.500 | 4.890 | 5.500 | 5.500 | 181,078,386 |
| 2025-01-14 | 3.990 | 4.640 | 3.990 | 4.580 | 4.580 | 90,506,100 |
| 2025-01-13 | 3.790 | 3.950 | 3.700 | 3.920 | 3.920 | 26,516,000 |
| 2025-01-10 | 4.120 | 4.230 | 3.890 | 3.890 | 3.890 | 37,492,500 |
| 2025-01-09 | 4.010 | 4.170 | 3.980 | 4.140 | 4.140 | 40,516,600 |
| 2025-01-08 | 3.940 | 4.100 | 3.860 | 4.050 | 4.050 | 47,567,000 |
| 2025-01-07 | 3.800 | 3.960 | 3.770 | 3.960 | 3.960 | 35,884,272 |
| 2025-01-06 | 3.820 | 3.860 | 3.610 | 3.760 | 3.760 | 31,076,230 |
| 2025-01-03 | 4.210 | 4.270 | 3.810 | 3.850 | 3.850 | 45,840,600 |
| 2025-01-02 | 4.140 | 4.280 | 4.030 | 4.160 | 4.160 | 42,588,500 |
| 2024-12-31 | 4.300 | 4.340 | 4.070 | 4.070 | 4.070 | 35,278,800 |
| 2024-12-30 | 4.410 | 4.470 | 4.150 | 4.220 | 4.220 | 42,808,800 |
| 2024-12-27 | 4.430 | 4.570 | 4.360 | 4.460 | 4.460 | 39,333,800 |
| 2024-12-26 | 4.490 | 4.820 | 4.430 | 4.440 | 4.440 | 51,180,334 |
| 2024-12-25 | 4.680 | 4.720 | 4.240 | 4.430 | 4.430 | 66,561,436 |
| 2024-12-24 | 4.930 | 4.980 | 4.580 | 4.690 | 4.690 | 63,774,937 |
| 2024-12-23 | 5.710 | 5.740 | 4.880 | 4.930 | 4.930 | 83,655,426 |
| 2024-12-20 | 5.660 | 5.920 | 5.660 | 5.740 | 5.740 | 54,201,500 |
| 2024-12-19 | 5.670 | 5.910 | 5.500 | 5.750 | 5.750 | 57,851,400 |
| 2024-12-18 | 5.730 | 6.050 | 5.440 | 5.870 | 5.870 | 71,263,072 |
| 2024-12-17 | 6.280 | 6.380 | 5.680 | 5.750 | 5.750 | 94,272,778 |
| 2024-12-16 | 6.590 | 6.750 | 6.200 | 6.470 | 6.470 | 128,004,300 |
| 2024-12-13 | 5.880 | 6.960 | 5.880 | 6.360 | 6.360 | 181,695,106 |
| 2024-12-12 | 6.140 | 6.490 | 5.900 | 6.040 | 6.040 | 122,834,616 |
| 2024-12-11 | 5.520 | 6.250 | 5.520 | 6.140 | 6.140 | 151,628,409 |
| 2024-12-10 | 6.480 | 6.600 | 5.720 | 5.740 | 5.740 | 177,601,561 |
| 2024-12-09 | 6.180 | 6.610 | 5.880 | 5.980 | 5.980 | 210,702,353 |
| 2024-12-06 | 5.020 | 6.060 | 5.000 | 6.060 | 6.060 | 153,490,567 |
| 2024-12-05 | 4.820 | 5.150 | 4.820 | 5.050 | 5.050 | 52,242,034 |
| 2024-12-04 | 5.160 | 5.160 | 4.850 | 4.890 | 4.890 | 64,140,500 |
| 2024-12-03 | 5.250 | 5.300 | 5.090 | 5.200 | 5.200 | 75,989,200 |
| 2024-12-02 | 4.970 | 5.470 | 4.970 | 5.340 | 5.340 | 102,640,662 |
| 2024-11-29 | 4.960 | 5.440 | 4.890 | 5.100 | 5.100 | 107,312,302 |
| 2024-11-28 | 4.870 | 5.750 | 4.840 | 5.050 | 5.050 | 115,421,000 |
| 2024-11-27 | 4.690 | 4.860 | 4.590 | 4.840 | 4.840 | 60,657,942 |
| 2024-11-26 | 4.620 | 4.950 | 4.540 | 4.860 | 4.860 | 83,111,676 |
| 2024-11-25 | 4.510 | 4.690 | 4.280 | 4.690 | 4.690 | 62,664,867 |
| 2024-11-22 | 4.570 | 4.860 | 4.480 | 4.530 | 4.530 | 71,718,304 |
| 2024-11-21 | 4.680 | 4.810 | 4.550 | 4.650 | 4.650 | 64,888,269 |
| 2024-11-20 | 4.410 | 4.910 | 4.360 | 4.750 | 4.750 | 78,681,768 |
| 2024-11-19 | 4.500 | 4.560 | 4.180 | 4.460 | 4.460 | 75,340,369 |
| 2024-11-18 | 5.200 | 5.300 | 4.500 | 4.590 | 4.590 | 102,828,802 |
| 2024-11-15 | 4.550 | 5.200 | 4.550 | 5.080 | 5.080 | 124,938,042 |
| 2024-11-14 | 4.830 | 4.880 | 4.530 | 4.560 | 4.560 | 57,682,814 |
| 2024-11-13 | 4.620 | 5.140 | 4.580 | 4.900 | 4.900 | 86,527,269 |
| 2024-11-12 | 5.010 | 5.060 | 4.630 | 4.680 | 4.680 | 95,553,900 |
| 2024-11-11 | 5.000 | 5.280 | 4.810 | 5.110 | 5.110 | 116,495,269 |
| 2024-11-08 | 5.000 | 5.640 | 4.880 | 5.200 | 5.200 | 202,148,931 |
| 2024-11-07 | 4.080 | 4.790 | 4.080 | 4.790 | 4.790 | 102,995,252 |
| 2024-11-06 | 3.900 | 4.030 | 3.830 | 3.990 | 3.990 | 55,532,572 |
| 2024-11-05 | 3.650 | 3.980 | 3.650 | 3.900 | 3.900 | 52,515,700 |
| 2024-11-04 | 3.510 | 3.760 | 3.510 | 3.680 | 3.680 | 34,942,100 |
| 2024-11-01 | 4.180 | 4.180 | 3.590 | 3.600 | 3.600 | 78,454,900 |
| 2024-10-31 | 3.930 | 4.200 | 3.840 | 4.190 | 4.190 | 81,590,727 |
| 2024-10-30 | 3.880 | 4.080 | 3.710 | 4.000 | 4.000 | 54,975,097 |
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.