Jiayuan Science and Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	53.000	53.200	51.800	52.050	26.358	4,424,439
2023-08-01	52.680	54.160	52.300	53.220	26.951	3,817,103
2023-07-31	53.580	53.580	52.490	52.660	26.667	3,490,320
2023-07-28	53.190	53.710	52.110	53.160	26.920	2,358,897
2023-07-27	53.880	54.150	53.020	53.030	26.855	3,277,163
2023-07-26	55.950	55.950	53.050	53.290	26.986	5,119,392
2023-07-25	58.300	59.000	55.330	56.280	28.501	4,909,927
2023-07-24	59.020	60.180	57.380	58.130	29.437	3,605,541
2023-07-21	60.620	61.220	58.550	59.000	29.878	3,205,862
2023-07-20	64.990	65.290	60.780	60.900	30.840	4,491,963
2023-07-19	66.480	67.210	64.400	64.830	32.830	2,196,662
2023-07-18	67.980	68.220	66.030	66.200	33.524	2,288,047
2023-07-17	69.300	70.300	67.280	68.100	34.486	3,420,066
2023-07-14	68.920	69.790	68.010	68.460	34.669	2,798,766
2023-07-13	68.200	73.500	68.200	68.550	34.714	6,995,038
2023-07-12	68.000	69.500	67.710	68.140	34.506	3,302,821
2023-07-11	66.680	69.300	66.000	69.100	34.993	3,236,226
2023-07-10	69.890	69.890	66.110	66.880	33.868	2,921,031
2023-07-07	66.790	68.990	64.640	68.020	34.446	5,103,204
2023-07-06	68.680	68.680	66.630	66.980	33.919	3,560,430
2023-07-05	67.040	71.600	67.040	68.700	34.790	9,243,934
2023-07-04	63.440	67.000	63.440	66.140	33.494	3,987,964
2023-07-03	63.970	64.570	61.810	64.000	32.410	3,939,211
2023-06-30	59.750	65.300	58.500	64.620	32.724	5,802,160
2023-06-29	58.490	60.360	57.890	59.750	30.258	2,128,560
2023-06-28	61.000	61.490	57.080	58.600	29.675	2,963,167
2023-06-27	61.710	62.630	60.800	61.000	30.891	2,371,696
2023-06-26	63.590	65.290	61.250	61.700	31.245	2,976,748
2023-06-21	67.600	67.880	64.180	64.330	32.577	3,801,990
2023-06-20	64.600	68.880	64.010	68.110	34.491	4,984,771
2023-06-19	63.100	65.390	62.810	64.620	32.724	2,290,848
2023-06-16	62.100	64.260	61.180	63.490	32.152	2,362,221
2023-06-15	64.600	65.670	61.610	62.240	31.519	2,155,380
2023-06-14	61.550	64.040	60.900	63.220	32.015	2,157,960
2023-06-13	60.960	62.260	60.100	61.500	31.144	1,444,169
2023-06-12	62.240	63.190	60.850	60.960	30.870	1,562,904
2023-06-09	60.520	62.710	60.120	62.380	31.590	2,246,013
2023-06-08	64.020	64.090	59.610	60.230	30.501	4,051,474
2023-06-07	62.000	64.790	61.170	64.090	32.456	1,273,531
2023-06-06	63.800	64.490	61.890	61.970	31.382	1,658,438
2023-06-05	64.710	65.560	63.200	63.800	32.309	2,138,481
2023-06-02	65.090	66.500	64.330	64.840	32.835	2,458,232
2023-06-01	64.740	66.130	63.680	65.200	32.942	2,096,813
2023-05-31	64.400	65.700	64.170	64.760	32.719	1,853,768
2023-05-30	64.180	64.610	63.150	64.410	32.543	2,004,052
2023-05-29	61.040	65.010	60.800	64.820	32.750	3,691,171
2023-05-26	59.000	61.160	58.700	60.930	30.784	2,172,954
2023-05-25	60.380	60.690	58.390	59.140	29.880	1,870,855
2023-05-24	60.090	60.720	59.070	60.490	30.562	1,392,395
2023-05-23	60.990	61.780	59.900	60.100	30.365	1,433,304
2023-05-22	62.010	62.980	60.670	60.850	30.744	1,762,933
2023-05-19	63.000	63.200	61.220	62.110	31.381	1,696,430
2023-05-18	62.470	63.450	61.300	61.450	31.047	1,436,017
2023-05-17	62.010	63.200	61.200	62.470	31.562	1,826,996
2023-05-16	62.620	64.020	61.800	62.690	31.674	1,748,712
2023-05-15	63.300	64.490	61.600	62.620	31.638	1,696,932
2023-05-12	64.590	65.990	63.500	63.990	32.330	1,174,040
2023-05-11	63.280	66.670	62.690	64.590	32.634	2,206,285
2023-05-10	63.950	64.500	62.010	63.320	31.992	1,973,755
2023-05-09	68.300	68.300	63.240	63.990	32.330	3,115,053

← NewerPage 14 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.