KAISA JiaYun Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.200 | 4.230 | 3.930 | 3.930 | 3.930 | 68,292,200 |
| 2024-10-28 | 3.900 | 4.200 | 3.900 | 4.180 | 4.180 | 75,061,260 |
| 2024-10-25 | 3.840 | 3.960 | 3.750 | 3.900 | 3.900 | 56,050,788 |
| 2024-10-24 | 3.930 | 3.970 | 3.800 | 3.820 | 3.820 | 62,203,150 |
| 2024-10-23 | 4.120 | 4.400 | 3.880 | 4.110 | 4.110 | 98,131,702 |
| 2024-10-22 | 3.960 | 4.200 | 3.930 | 4.000 | 4.000 | 109,963,822 |
| 2024-10-21 | 3.680 | 3.890 | 3.580 | 3.890 | 3.890 | 92,252,392 |
| 2024-10-18 | 3.560 | 3.800 | 3.460 | 3.670 | 3.670 | 81,213,188 |
| 2024-10-17 | 3.650 | 3.930 | 3.560 | 3.710 | 3.710 | 77,684,400 |
| 2024-10-16 | 3.700 | 3.910 | 3.610 | 3.720 | 3.720 | 70,952,428 |
| 2024-10-15 | 3.520 | 3.930 | 3.460 | 3.830 | 3.830 | 89,077,055 |
| 2024-10-14 | 3.460 | 3.610 | 3.310 | 3.570 | 3.570 | 59,654,235 |
| 2024-10-11 | 3.720 | 3.750 | 3.310 | 3.400 | 3.400 | 69,074,272 |
| 2024-10-10 | 3.800 | 3.990 | 3.560 | 3.800 | 3.800 | 77,336,497 |
| 2024-10-09 | 4.340 | 4.370 | 3.620 | 3.680 | 3.680 | 111,699,599 |
| 2024-10-08 | 4.520 | 4.520 | 4.130 | 4.520 | 4.520 | 122,531,470 |
| 2024-09-30 | 3.290 | 3.780 | 3.110 | 3.770 | 3.770 | 127,335,915 |
| 2024-09-27 | 2.840 | 3.320 | 2.800 | 3.150 | 3.150 | 112,049,227 |
| 2024-09-26 | 2.680 | 2.910 | 2.630 | 2.850 | 2.850 | 96,261,100 |
| 2024-09-25 | 2.430 | 2.920 | 2.430 | 2.770 | 2.770 | 122,466,986 |
| 2024-09-24 | 2.300 | 2.450 | 2.280 | 2.430 | 2.430 | 61,632,156 |
| 2024-09-23 | 2.300 | 2.310 | 2.270 | 2.280 | 2.280 | 22,153,300 |
| 2024-09-20 | 2.330 | 2.340 | 2.260 | 2.290 | 2.290 | 33,431,073 |
| 2024-09-19 | 2.320 | 2.380 | 2.220 | 2.330 | 2.330 | 38,960,700 |
| 2024-09-18 | 2.400 | 2.420 | 2.210 | 2.280 | 2.280 | 64,070,858 |
| 2024-09-13 | 2.360 | 2.650 | 2.350 | 2.450 | 2.450 | 85,482,801 |
| 2024-09-12 | 2.340 | 2.450 | 2.300 | 2.410 | 2.410 | 62,117,401 |
| 2024-09-11 | 2.300 | 2.360 | 2.270 | 2.310 | 2.310 | 29,658,300 |
| 2024-09-10 | 2.350 | 2.360 | 2.260 | 2.320 | 2.320 | 50,320,400 |
| 2024-09-09 | 2.250 | 2.450 | 2.250 | 2.380 | 2.380 | 64,463,900 |
| 2024-09-06 | 2.300 | 2.490 | 2.250 | 2.280 | 2.280 | 70,064,900 |
| 2024-09-05 | 2.160 | 2.290 | 2.160 | 2.280 | 2.280 | 50,242,000 |
| 2024-09-04 | 2.180 | 2.230 | 2.140 | 2.160 | 2.160 | 30,803,600 |
| 2024-09-03 | 2.220 | 2.240 | 2.170 | 2.210 | 2.210 | 33,354,700 |
| 2024-09-02 | 2.190 | 2.290 | 2.180 | 2.190 | 2.190 | 53,946,301 |
| 2024-08-30 | 2.000 | 2.340 | 2.000 | 2.260 | 2.260 | 88,739,695 |
| 2024-08-29 | 1.980 | 2.030 | 1.940 | 2.010 | 2.010 | 23,248,400 |
| 2024-08-28 | 1.970 | 2.030 | 1.930 | 1.990 | 1.990 | 19,265,400 |
| 2024-08-27 | 2.030 | 2.070 | 1.960 | 1.960 | 1.960 | 27,083,856 |
| 2024-08-26 | 2.010 | 2.080 | 1.970 | 2.040 | 2.040 | 29,006,100 |
| 2024-08-23 | 2.160 | 2.160 | 2.040 | 2.040 | 2.040 | 47,376,194 |
| 2024-08-22 | 2.130 | 2.250 | 2.060 | 2.210 | 2.210 | 64,142,500 |
| 2024-08-21 | 2.210 | 2.240 | 2.130 | 2.150 | 2.150 | 52,196,300 |
| 2024-08-20 | 2.280 | 2.350 | 2.170 | 2.270 | 2.270 | 84,362,100 |
| 2024-08-19 | 2.190 | 2.600 | 2.130 | 2.400 | 2.400 | 107,838,700 |
| 2024-08-16 | 2.240 | 2.270 | 2.170 | 2.180 | 2.180 | 52,125,700 |
| 2024-08-15 | 2.090 | 2.340 | 2.060 | 2.230 | 2.230 | 75,222,900 |
| 2024-08-14 | 2.050 | 2.160 | 2.010 | 2.130 | 2.130 | 63,603,600 |
| 2024-08-13 | 1.920 | 2.090 | 1.900 | 2.060 | 2.060 | 54,193,200 |
| 2024-08-12 | 2.000 | 2.080 | 1.940 | 1.950 | 1.950 | 37,390,600 |
| 2024-08-09 | 1.990 | 2.030 | 1.920 | 1.990 | 1.990 | 36,467,200 |
| 2024-08-08 | 1.920 | 1.990 | 1.900 | 1.980 | 1.980 | 29,422,700 |
| 2024-08-07 | 1.990 | 2.010 | 1.930 | 1.940 | 1.940 | 26,688,500 |
| 2024-08-06 | 1.950 | 2.010 | 1.940 | 1.990 | 1.990 | 38,709,950 |
| 2024-08-05 | 1.930 | 2.030 | 1.920 | 1.930 | 1.930 | 46,660,500 |
| 2024-08-02 | 2.000 | 2.200 | 1.970 | 1.990 | 1.990 | 62,191,612 |
| 2024-08-01 | 2.040 | 2.060 | 1.990 | 2.000 | 2.000 | 46,158,200 |
| 2024-07-31 | 1.970 | 2.110 | 1.950 | 2.060 | 2.060 | 57,767,700 |
| 2024-07-30 | 1.880 | 2.090 | 1.870 | 2.010 | 2.010 | 55,627,500 |
| 2024-07-29 | 1.850 | 1.920 | 1.830 | 1.900 | 1.900 | 35,198,900 |
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.