Jiayuan Science and Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	39.770	39.770	37.830	37.880	19.183	4,096,204
2024-01-25	38.170	39.660	37.400	39.350	19.927	5,134,419
2024-01-24	38.620	38.700	36.500	37.810	19.147	5,090,035
2024-01-23	38.980	38.980	37.930	38.620	19.557	3,647,526
2024-01-22	41.710	41.890	38.000	38.530	19.512	4,928,616
2024-01-19	43.190	43.190	41.200	41.290	20.909	4,365,637
2024-01-18	43.210	43.350	41.450	42.800	21.674	4,396,476
2024-01-17	44.850	44.950	43.190	43.260	21.907	3,480,377
2024-01-16	45.450	46.570	44.390	44.980	22.778	4,021,136
2024-01-15	47.070	47.070	47.070	47.070	23.837	0
2024-01-12	47.850	48.460	46.520	47.070	23.837	2,368,328
2024-01-11	46.830	48.590	46.100	47.740	24.176	4,006,828
2024-01-10	48.230	48.290	46.010	46.250	23.421	3,858,652
2024-01-09	49.680	50.090	47.770	48.100	24.358	2,823,675
2024-01-08	49.770	49.970	48.750	48.880	24.753	2,729,119
2024-01-05	51.670	51.950	49.360	49.800	25.219	3,885,807
2024-01-04	53.570	53.850	51.240	51.670	26.166	4,341,317
2024-01-03	53.890	54.300	53.100	53.450	27.067	2,059,679
2024-01-02	54.990	55.990	53.360	53.960	27.326	3,226,356
2023-12-29	53.450	54.760	53.150	54.510	27.604	3,896,111
2023-12-28	52.400	54.000	51.000	53.620	27.153	3,316,216
2023-12-27	53.820	54.310	51.600	52.350	26.510	3,587,780
2023-12-26	54.110	54.330	52.790	53.820	27.255	2,049,866
2023-12-25	53.020	54.700	52.600	53.820	27.255	2,109,796
2023-12-22	53.730	54.320	52.510	53.300	26.991	2,871,792
2023-12-21	54.150	54.500	52.920	53.310	26.997	2,302,412
2023-12-20	56.320	56.900	53.430	54.050	27.371	4,141,872
2023-12-19	57.170	57.400	55.670	56.310	28.516	3,233,072
2023-12-18	58.380	59.050	56.690	56.880	28.804	3,800,820
2023-12-15	59.260	59.580	58.040	58.830	29.792	1,753,925
2023-12-14	60.150	61.270	58.930	59.260	30.010	2,209,508
2023-12-13	60.200	62.610	59.480	60.260	30.516	3,251,796
2023-12-12	60.230	61.340	59.390	60.240	30.506	2,847,007
2023-12-11	60.490	61.140	58.800	60.100	30.435	4,892,787
2023-12-08	62.560	63.480	60.330	60.570	30.673	3,151,503
2023-12-07	64.950	65.600	62.170	62.560	31.681	2,653,179
2023-12-06	64.540	65.900	63.720	64.300	32.562	1,600,912
2023-12-05	65.850	66.300	63.630	64.820	32.825	3,500,783
2023-12-04	65.120	67.000	64.500	66.100	33.473	3,387,765
2023-12-01	63.530	65.900	62.280	65.250	33.043	3,498,309
2023-11-30	63.210	64.230	62.060	63.010	31.909	2,606,996
2023-11-29	62.950	64.880	62.580	63.400	32.106	3,477,349
2023-11-28	60.500	63.250	60.460	63.190	32.000	4,539,028
2023-11-27	60.000	61.090	59.090	60.460	30.617	3,307,417
2023-11-24	63.440	64.840	59.740	59.990	30.379	4,783,781
2023-11-23	63.010	63.750	61.450	62.490	31.645	4,311,292
2023-11-22	64.650	64.650	62.080	63.010	31.909	6,466,927
2023-11-21	70.150	70.500	58.000	64.700	32.764	13,148,497
2023-11-20	69.660	71.400	67.850	69.510	35.200	6,915,975
2023-11-17	68.640	69.990	66.900	69.660	35.276	8,123,798
2023-11-16	72.310	76.510	68.300	68.630	34.755	10,441,374
2023-11-15	72.120	74.490	68.000	70.200	35.550	9,863,701
2023-11-14	68.970	72.200	67.820	70.970	35.940	10,573,192
2023-11-13	59.650	69.890	59.610	69.150	35.018	14,049,158
2023-11-10	58.020	60.500	57.010	59.700	30.232	3,763,919
2023-11-09	59.410	60.220	57.560	58.190	29.468	3,356,402
2023-11-08	60.190	60.980	58.900	59.430	30.096	3,144,253
2023-11-07	58.180	60.800	58.000	60.150	30.460	4,711,838
2023-11-06	57.460	59.870	56.930	58.940	29.848	5,098,267
2023-11-03	56.000	58.220	55.030	57.460	29.098	5,566,913

← NewerPage 12 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.