Jiayuan Science and Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	61.060	61.650	55.570	55.850	28.283	8,777,377
2023-11-01	63.090	67.000	60.000	62.000	31.397	11,847,261
2023-10-31	66.720	69.890	62.600	65.000	32.916	12,293,821
2023-10-30	61.830	66.960	60.600	66.480	33.666	13,453,020
2023-10-27	65.040	66.650	59.520	61.900	31.346	17,088,271
2023-10-26	56.000	64.360	55.550	62.210	31.504	15,691,542
2023-10-25	53.290	58.600	52.480	56.400	28.561	10,353,941
2023-10-24	55.100	55.500	52.400	52.520	26.596	4,967,228
2023-10-23	53.040	56.590	51.710	54.580	27.640	7,382,824
2023-10-20	55.370	57.880	52.000	52.810	26.743	6,594,467
2023-10-19	56.380	59.000	55.500	56.700	28.713	7,387,367
2023-10-18	56.320	57.440	54.690	56.620	28.673	4,267,935
2023-10-17	56.410	58.580	54.500	56.320	28.521	6,461,116
2023-10-16	53.440	57.570	53.370	56.030	28.374	7,369,264
2023-10-13	51.480	53.700	50.870	53.480	27.083	5,634,084
2023-10-12	51.570	53.000	51.010	51.430	26.044	3,098,956
2023-10-11	49.780	52.100	49.530	51.690	26.176	3,697,304
2023-10-10	50.470	50.620	49.650	50.000	25.320	1,669,036
2023-10-09	47.740	51.480	47.160	50.790	25.720	3,741,736
2023-09-28	48.510	49.150	47.690	47.740	24.176	1,949,416
2023-09-27	46.460	49.160	46.200	48.360	24.490	2,831,210
2023-09-26	47.020	47.830	46.500	46.800	23.700	1,136,604
2023-09-25	46.980	47.330	46.600	47.160	23.882	1,415,120
2023-09-22	45.490	47.120	45.300	46.980	23.791	1,713,161
2023-09-21	46.230	46.620	45.250	45.600	23.092	1,349,656
2023-09-20	45.620	47.320	45.620	46.390	23.492	2,239,237
2023-09-19	47.000	47.000	45.600	45.880	23.234	1,558,909
2023-09-18	48.050	48.250	46.800	46.820	23.710	1,909,626
2023-09-15	48.430	49.060	47.470	47.530	24.069	2,090,833
2023-09-14	49.330	49.910	47.140	47.960	24.287	3,540,026
2023-09-13	51.410	52.190	49.010	49.170	24.900	4,127,956
2023-09-12	53.850	53.860	51.580	51.810	26.237	4,316,116
2023-09-11	54.350	54.910	51.000	53.900	27.295	8,285,762
2023-09-08	50.320	55.380	50.000	54.380	27.538	7,781,742
2023-09-07	52.340	52.340	50.290	50.330	25.487	4,508,901
2023-09-06	49.030	52.360	48.450	52.340	26.505	6,764,348
2023-09-05	48.000	50.350	47.500	49.130	24.880	4,396,672
2023-09-04	48.880	48.880	47.250	48.000	24.308	2,656,388
2023-09-01	48.940	48.940	47.450	47.980	24.297	1,655,913
2023-08-31	48.670	49.240	48.330	48.930	24.778	2,038,988
2023-08-30	47.020	49.190	47.010	49.050	24.839	3,406,088
2023-08-29	44.790	47.480	44.780	47.130	23.867	3,549,981
2023-08-28	49.380	49.380	44.400	45.000	22.788	4,735,416
2023-08-25	47.410	47.860	46.080	46.240	23.416	4,873,600
2023-08-24	50.000	50.490	48.850	48.850	24.738	2,686,572
2023-08-23	51.940	51.940	49.910	50.000	25.320	2,365,163
2023-08-22	50.600	51.980	49.610	51.730	26.196	2,597,444
2023-08-21	50.880	51.760	50.600	50.690	25.670	1,308,496
2023-08-18	51.730	52.840	50.610	50.610	25.629	1,813,399
2023-08-17	50.390	52.190	49.610	51.980	26.323	2,521,344
2023-08-16	51.590	52.160	50.380	50.390	25.518	2,145,298
2023-08-15	52.060	52.760	51.400	51.930	26.298	2,002,287
2023-08-14	52.150	52.460	51.480	52.460	26.566	2,093,442
2023-08-11	53.030	53.770	52.250	52.380	26.526	1,948,663
2023-08-10	52.440	53.950	52.180	53.030	26.855	2,404,731
2023-08-09	53.300	54.130	52.400	52.640	26.657	2,622,832
2023-08-08	53.160	54.540	52.820	53.680	27.184	3,759,280
2023-08-07	52.700	53.040	52.250	52.820	26.748	2,316,124
2023-08-04	51.870	52.540	51.530	52.460	26.566	2,905,023
2023-08-03	51.550	52.300	51.300	51.870	26.267	2,644,959

← NewerPage 13 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.