Jiayuan Science and Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 31.050 | 31.650 | 29.200 | 29.400 | 14.888 | 30,195,740 |
| 2024-07-29 | 31.490 | 33.580 | 31.000 | 32.630 | 16.524 | 31,431,283 |
| 2024-07-26 | 33.710 | 37.400 | 32.110 | 32.130 | 16.271 | 40,130,137 |
| 2024-07-25 | 37.290 | 39.730 | 34.800 | 35.220 | 17.836 | 40,167,661 |
| 2024-07-24 | 33.700 | 40.560 | 33.020 | 37.900 | 19.193 | 46,082,845 |
| 2024-07-23 | 32.810 | 36.360 | 30.210 | 35.900 | 18.180 | 41,167,822 |
| 2024-07-22 | 32.790 | 32.860 | 32.770 | 32.860 | 16.641 | 15,675,052 |
| 2024-07-19 | 22.710 | 27.380 | 22.560 | 27.380 | 13.865 | 14,873,264 |
| 2024-07-18 | 22.440 | 23.110 | 21.700 | 22.820 | 11.556 | 4,783,936 |
| 2024-07-17 | 23.500 | 23.830 | 22.910 | 22.940 | 11.617 | 4,658,061 |
| 2024-07-16 | 23.710 | 23.990 | 23.430 | 23.900 | 12.103 | 6,604,980 |
| 2024-07-15 | 23.010 | 27.290 | 23.010 | 24.490 | 12.402 | 9,196,478 |
| 2024-07-12 | 23.550 | 23.790 | 22.960 | 23.130 | 11.713 | 2,810,640 |
| 2024-07-11 | 23.520 | 23.880 | 23.220 | 23.630 | 11.966 | 3,531,724 |
| 2024-07-10 | 22.850 | 23.660 | 22.780 | 22.960 | 11.627 | 2,943,920 |
| 2024-07-09 | 22.880 | 23.120 | 22.100 | 22.990 | 11.642 | 3,354,344 |
| 2024-07-08 | 23.390 | 23.600 | 22.500 | 22.600 | 11.445 | 2,361,016 |
| 2024-07-05 | 23.130 | 23.670 | 22.610 | 23.560 | 11.931 | 3,099,302 |
| 2024-07-04 | 24.230 | 24.450 | 23.000 | 23.120 | 11.708 | 3,403,175 |
| 2024-07-03 | 25.270 | 25.490 | 24.200 | 24.320 | 12.316 | 3,321,659 |
| 2024-07-02 | 24.890 | 25.880 | 24.890 | 25.300 | 12.812 | 4,716,152 |
| 2024-07-01 | 25.780 | 25.780 | 24.370 | 24.830 | 12.574 | 4,295,271 |
| 2024-06-28 | 25.160 | 26.440 | 25.070 | 25.800 | 13.065 | 3,868,256 |
| 2024-06-27 | 25.430 | 26.300 | 25.090 | 25.230 | 12.777 | 3,354,540 |
| 2024-06-26 | 24.390 | 25.600 | 24.030 | 25.510 | 12.918 | 3,114,244 |
| 2024-06-25 | 24.670 | 24.950 | 24.050 | 24.420 | 12.366 | 2,704,800 |
| 2024-06-24 | 26.520 | 26.700 | 24.650 | 24.660 | 12.488 | 4,080,720 |
| 2024-06-21 | 27.320 | 27.320 | 26.340 | 26.750 | 13.546 | 2,660,504 |
| 2024-06-20 | 27.930 | 28.420 | 27.310 | 27.320 | 13.835 | 3,643,052 |
| 2024-06-19 | 28.000 | 28.780 | 27.990 | 28.000 | 14.179 | 4,163,040 |
| 2024-06-18 | 27.100 | 28.480 | 26.360 | 28.080 | 14.220 | 5,934,684 |
| 2024-06-17 | 26.900 | 27.140 | 26.210 | 26.800 | 13.572 | 2,463,767 |
| 2024-06-14 | 27.090 | 27.380 | 26.520 | 26.960 | 13.653 | 3,114,048 |
| 2024-06-13 | 26.870 | 27.670 | 26.500 | 27.180 | 13.764 | 3,893,890 |
| 2024-06-12 | 27.480 | 28.000 | 26.830 | 26.910 | 13.627 | 3,495,422 |
| 2024-06-11 | 26.190 | 27.200 | 25.360 | 27.110 | 13.729 | 4,343,360 |
| 2024-06-07 | 26.300 | 27.150 | 26.120 | 26.490 | 13.415 | 4,507,762 |
| 2024-06-06 | 28.380 | 28.660 | 25.670 | 25.940 | 13.136 | 6,994,260 |
| 2024-06-05 | 28.480 | 29.350 | 28.180 | 28.240 | 14.301 | 5,163,816 |
| 2024-06-04 | 30.770 | 31.000 | 28.640 | 28.980 | 14.676 | 8,571,738 |
| 2024-06-03 | 32.270 | 32.980 | 30.810 | 31.450 | 15.926 | 11,260,984 |
| 2024-05-31 | 30.840 | 33.830 | 30.570 | 32.800 | 16.610 | 15,831,339 |
| 2024-05-30 | 28.800 | 34.000 | 28.680 | 31.490 | 15.947 | 14,752,022 |
| 2024-05-29 | 31.000 | 31.890 | 28.700 | 29.100 | 14.736 | 7,225,932 |
| 2024-05-28 | 27.600 | 30.260 | 27.100 | 29.020 | 14.696 | 8,558,677 |
| 2024-05-27 | 27.470 | 27.600 | 26.520 | 27.600 | 13.977 | 3,263,658 |
| 2024-05-24 | 28.200 | 28.490 | 27.230 | 27.230 | 13.790 | 3,716,222 |
| 2024-05-23 | 29.030 | 29.300 | 28.300 | 28.410 | 14.387 | 3,369,436 |
| 2024-05-22 | 28.790 | 29.580 | 28.510 | 29.260 | 14.817 | 3,922,352 |
| 2024-05-21 | 29.280 | 29.680 | 28.470 | 28.780 | 14.574 | 3,607,299 |
| 2024-05-20 | 29.230 | 29.990 | 28.930 | 29.420 | 14.898 | 3,919,837 |
| 2024-05-17 | 28.680 | 29.490 | 28.190 | 29.280 | 14.828 | 4,109,336 |
| 2024-05-16 | 28.870 | 29.290 | 28.510 | 28.670 | 14.519 | 3,465,613 |
| 2024-05-15 | 28.900 | 29.340 | 28.110 | 28.620 | 14.493 | 4,055,769 |
| 2024-05-14 | 29.970 | 30.620 | 28.730 | 29.090 | 14.731 | 6,383,328 |
| 2024-05-13 | 31.950 | 31.950 | 29.770 | 29.950 | 15.167 | 9,258,765 |
| 2024-05-10 | 33.140 | 34.480 | 32.520 | 32.900 | 16.661 | 9,219,173 |
| 2024-05-09 | 32.600 | 34.300 | 32.160 | 33.290 | 16.858 | 8,411,869 |
| 2024-05-08 | 33.250 | 33.980 | 32.440 | 32.670 | 16.544 | 8,742,776 |
| 2024-05-07 | 31.000 | 34.360 | 30.830 | 34.150 | 17.294 | 15,298,750 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-27 | 0.2000 CNY |
| 2023-06-02 | 0.1500 CNY |
| 2022-05-17 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.