KAISA JiaYun Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.640 | 3.940 | 3.540 | 3.900 | 3.900 | 30,777,366 |
| 2026-10-22 | 3.850 | 3.880 | 3.670 | 3.690 | 3.690 | 21,967,500 |
| 2026-10-21 | 3.820 | 3.930 | 3.820 | 3.880 | 3.880 | 16,850,500 |
| 2026-10-20 | 3.780 | 3.860 | 3.750 | 3.820 | 3.820 | 11,592,000 |
| 2026-10-19 | 3.810 | 3.900 | 3.720 | 3.780 | 3.780 | 15,026,900 |
| 2026-10-16 | 4.000 | 4.040 | 3.820 | 3.850 | 3.850 | 18,934,400 |
| 2026-10-15 | 3.960 | 4.060 | 3.910 | 3.920 | 3.920 | 17,978,699 |
| 2026-10-14 | 4.010 | 4.120 | 3.950 | 4.040 | 4.040 | 19,720,402 |
| 2026-10-13 | 3.920 | 4.070 | 3.840 | 4.040 | 4.040 | 23,887,199 |
| 2026-10-12 | 3.970 | 4.020 | 3.910 | 3.970 | 3.970 | 18,786,104 |
| 2026-10-09 | 3.820 | 3.990 | 3.690 | 3.980 | 3.980 | 22,660,801 |
| 2026-10-08 | 3.900 | 3.950 | 3.810 | 3.840 | 3.840 | 12,068,400 |
| 2026-09-30 | 3.970 | 3.970 | 3.880 | 3.910 | 3.910 | 10,278,700 |
| 2026-09-29 | 3.810 | 3.990 | 3.810 | 3.950 | 3.950 | 16,779,699 |
| 2026-09-28 | 3.860 | 4.030 | 3.860 | 3.880 | 3.880 | 22,407,002 |
| 2026-09-24 | 3.880 | 3.920 | 3.820 | 3.830 | 3.830 | 10,894,700 |
| 2026-09-23 | 3.980 | 4.010 | 3.880 | 3.890 | 3.890 | 14,946,203 |
| 2026-09-22 | 4.040 | 4.080 | 3.970 | 4.030 | 4.030 | 20,003,199 |
| 2026-09-21 | 3.880 | 4.000 | 3.880 | 3.990 | 3.990 | 17,808,900 |
| 2026-09-18 | 3.910 | 3.950 | 3.860 | 3.880 | 3.880 | 11,800,700 |
| 2026-09-17 | 3.880 | 3.920 | 3.810 | 3.910 | 3.910 | 12,454,000 |
| 2026-09-16 | 3.830 | 3.920 | 3.790 | 3.890 | 3.890 | 7,823,199 |
| 2026-09-15 | 3.980 | 3.980 | 3.840 | 3.860 | 3.860 | 12,628,200 |
| 2026-09-14 | 4.000 | 4.000 | 3.930 | 3.960 | 3.960 | 8,852,600 |
| 2026-09-11 | 4.010 | 4.030 | 3.920 | 3.970 | 3.970 | 15,277,577 |
| 2026-09-10 | 4.080 | 4.100 | 4.000 | 4.040 | 4.040 | 11,766,045 |
| 2026-09-09 | 4.210 | 4.210 | 4.050 | 4.080 | 4.080 | 20,451,500 |
| 2026-09-08 | 4.150 | 4.280 | 4.120 | 4.210 | 4.210 | 14,824,100 |
| 2026-09-07 | 4.140 | 4.210 | 4.130 | 4.170 | 4.170 | 14,921,800 |
| 2026-09-04 | 4.170 | 4.280 | 4.120 | 4.160 | 4.160 | 21,450,900 |
| 2026-09-03 | 4.230 | 4.340 | 4.110 | 4.140 | 4.140 | 18,696,732 |
| 2026-09-02 | 4.200 | 4.260 | 4.120 | 4.160 | 4.160 | 13,854,700 |
| 2026-09-01 | 4.110 | 4.280 | 4.080 | 4.260 | 4.260 | 24,928,801 |
| 2026-08-31 | 4.030 | 4.130 | 4.010 | 4.120 | 4.120 | 15,931,233 |
| 2026-08-28 | 4.060 | 4.080 | 4.020 | 4.050 | 4.050 | 11,948,833 |
| 2026-08-27 | 4.040 | 4.060 | 4.010 | 4.050 | 4.050 | 8,610,104 |
| 2026-08-26 | 4.040 | 4.070 | 4.000 | 4.040 | 4.040 | 9,822,926 |
| 2026-08-25 | 3.940 | 4.050 | 3.910 | 4.030 | 4.030 | 10,765,422 |
| 2026-08-24 | 4.020 | 4.050 | 3.900 | 3.940 | 3.940 | 11,348,100 |
| 2026-08-21 | 4.020 | 4.040 | 3.960 | 4.030 | 4.030 | 12,403,378 |
| 2026-08-20 | 4.060 | 4.090 | 4.010 | 4.060 | 4.060 | 12,258,111 |
| 2026-08-19 | 4.160 | 4.200 | 4.030 | 4.030 | 4.030 | 20,596,199 |
| 2026-08-18 | 4.300 | 4.310 | 4.190 | 4.230 | 4.230 | 20,201,600 |
| 2026-08-17 | 4.370 | 4.380 | 4.240 | 4.330 | 4.330 | 17,369,400 |
| 2026-08-14 | 4.490 | 4.500 | 4.300 | 4.350 | 4.350 | 24,682,924 |
| 2026-08-13 | 4.630 | 4.700 | 4.490 | 4.500 | 4.500 | 32,036,623 |
| 2026-08-12 | 4.400 | 4.720 | 4.390 | 4.630 | 4.630 | 42,157,023 |
| 2026-08-11 | 4.450 | 4.500 | 4.390 | 4.420 | 4.420 | 20,106,301 |
| 2026-08-10 | 4.450 | 4.500 | 4.330 | 4.490 | 4.490 | 24,799,301 |
| 2026-08-07 | 4.550 | 4.570 | 4.320 | 4.460 | 4.460 | 30,511,301 |
| 2026-08-06 | 4.500 | 4.680 | 4.450 | 4.550 | 4.550 | 35,617,695 |
| 2026-08-05 | 4.540 | 4.560 | 4.450 | 4.520 | 4.520 | 34,369,199 |
| 2026-08-04 | 4.280 | 4.590 | 4.280 | 4.580 | 4.580 | 49,230,199 |
| 2026-08-03 | 4.400 | 4.490 | 4.180 | 4.310 | 4.310 | 45,273,105 |
| 2026-07-31 | 4.160 | 4.850 | 4.160 | 4.520 | 4.520 | 65,610,203 |
| 2026-07-30 | 4.550 | 5.020 | 4.500 | 4.580 | 4.580 | 78,333,805 |
| 2026-07-28 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2026-07-27 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2026-07-24 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2026-07-23 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
Page 1 of 2 · 120 trading daysOlder →
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.