Jiayuan Science and Technology Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	31.990	32.140	31.130	31.310	15.856	7,086,581
2024-04-30	32.360	33.160	31.560	31.700	16.053	8,522,368
2024-04-29	32.480	32.660	31.500	32.470	16.443	13,761,183
2024-04-26	29.930	34.900	29.740	33.310	16.868	18,264,120
2024-04-25	31.280	32.600	30.220	31.080	15.739	12,439,992
2024-04-24	29.980	32.400	29.590	31.470	15.937	13,793,368
2024-04-23	28.700	32.810	28.000	30.720	15.557	13,065,316
2024-04-22	28.860	30.230	27.980	29.650	15.015	8,992,138
2024-04-19	28.080	28.140	27.020	27.300	13.825	3,842,707
2024-04-18	27.480	28.650	26.510	27.800	14.078	5,364,719
2024-04-17	25.240	27.530	25.240	27.400	13.876	6,853,924
2024-04-16	27.080	27.260	23.910	24.680	12.498	6,421,271
2024-04-15	29.120	29.290	26.460	27.080	13.713	5,382,332
2024-04-12	29.340	29.850	28.920	28.990	14.681	3,323,964
2024-04-11	29.400	30.070	28.970	29.340	14.858	4,205,064
2024-04-10	30.570	30.740	29.160	29.500	14.939	4,399,711
2024-04-09	30.280	30.830	29.990	30.740	15.567	3,729,684
2024-04-08	31.800	31.870	30.250	30.270	15.329	5,618,949
2024-04-03	32.810	32.810	31.350	31.830	16.119	4,648,718
2024-04-02	33.870	34.050	32.700	33.000	16.711	6,066,362
2024-04-01	32.870	33.910	32.850	33.900	17.167	4,521,426
2024-03-29	33.250	33.660	32.410	32.850	16.635	2,635,612
2024-03-28	31.880	33.720	31.330	33.100	16.762	5,743,291
2024-03-27	34.140	34.190	31.250	31.870	16.139	6,633,316
2024-03-26	35.180	36.270	33.220	34.030	17.233	9,592,341
2024-03-25	36.430	37.440	35.000	35.210	17.831	6,749,961
2024-03-22	38.570	38.580	36.250	37.070	18.773	9,733,585
2024-03-21	39.900	40.120	38.030	38.960	19.730	8,195,563
2024-03-20	38.750	40.430	38.610	39.950	20.231	8,778,540
2024-03-19	39.030	39.660	38.600	39.310	19.907	9,253,865
2024-03-18	38.210	39.020	38.100	38.970	19.735	8,924,393
2024-03-15	40.500	40.960	38.450	38.800	19.649	12,663,567
2024-03-14	37.880	39.850	36.900	39.460	19.983	16,075,955
2024-03-13	37.340	38.840	36.820	37.880	19.183	11,327,306
2024-03-12	36.300	37.490	35.910	37.200	18.838	7,922,468
2024-03-11	36.280	36.340	35.120	36.040	18.251	7,273,550
2024-03-08	35.820	37.230	35.210	36.630	18.550	7,727,437
2024-03-07	37.500	38.570	35.530	35.530	17.993	11,528,371
2024-03-06	36.140	37.670	34.700	37.210	18.843	10,122,857
2024-03-05	36.650	38.010	35.960	36.250	18.357	9,405,822
2024-03-04	37.570	37.930	35.000	36.900	18.686	7,815,253
2024-03-01	37.490	38.160	36.720	37.600	19.041	6,907,992
2024-02-29	33.990	37.190	33.990	37.190	18.833	10,371,196
2024-02-28	39.880	39.890	34.600	35.200	17.826	14,290,971
2024-02-27	37.910	40.880	37.200	40.650	20.585	14,356,831
2024-02-26	35.600	38.840	34.700	36.500	18.484	10,795,240
2024-02-23	33.750	36.360	33.140	35.830	18.145	10,306,234
2024-02-22	30.940	33.970	30.580	33.620	17.025	9,737,248
2024-02-21	30.630	32.680	29.890	31.220	15.810	9,610,581
2024-02-20	29.960	31.970	28.610	31.130	15.764	12,443,079
2024-02-19	28.450	32.250	28.360	29.890	15.136	14,152,985
2024-02-08	23.270	28.510	20.720	28.510	14.438	11,939,283
2024-02-07	25.870	25.870	23.220	23.760	12.032	8,802,066
2024-02-06	24.940	26.500	22.200	25.290	12.807	9,547,299
2024-02-05	29.500	29.720	24.610	25.020	12.670	6,078,740
2024-02-02	31.700	32.450	28.410	29.710	15.045	5,035,922
2024-02-01	32.500	32.740	31.390	31.670	16.038	4,654,615
2024-01-31	34.000	34.910	32.220	32.350	16.382	4,942,835
2024-01-30	36.000	36.850	34.900	34.970	17.709	3,695,897
2024-01-29	38.010	38.800	36.400	36.480	18.474	3,821,915

← NewerPage 11 of 20 · 1,154 trading daysOlder →

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.