Jiayuan Science and Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	68.190	69.650	66.790	67.710	34.210	1,728,843
2023-05-05	67.860	69.110	67.000	68.200	34.457	873,893
2023-05-04	69.880	70.220	67.800	67.870	34.291	1,307,124
2023-04-28	67.540	70.000	67.320	69.690	35.210	1,287,149
2023-04-27	65.000	69.100	64.600	67.490	34.099	2,349,271
2023-04-26	67.030	67.100	64.500	65.000	32.841	2,330,873
2023-04-25	70.470	70.470	65.600	66.420	33.558	3,115,739
2023-04-24	70.080	70.810	67.920	69.470	35.099	1,648,452
2023-04-21	69.700	73.000	69.110	69.910	35.321	3,019,854
2023-04-20	71.040	71.890	68.820	70.500	35.619	1,273,931
2023-04-19	69.830	73.350	69.800	71.490	36.120	1,485,801
2023-04-18	70.700	71.710	70.030	71.010	35.877	1,226,824
2023-04-17	71.230	72.700	70.700	70.950	35.847	1,114,820
2023-04-14	72.280	72.850	70.700	71.500	36.125	1,403,951
2023-04-13	72.600	73.100	71.300	72.010	36.382	1,008,933
2023-04-12	71.980	73.380	71.080	72.300	36.529	884,845
2023-04-11	71.990	72.500	70.300	72.000	36.377	1,496,414
2023-04-10	73.820	74.990	71.000	72.000	36.377	3,019,076
2023-04-07	72.690	74.980	71.700	74.500	37.640	1,640,467
2023-04-06	72.440	73.950	71.800	72.860	36.812	1,598,376
2023-04-04	73.630	74.180	70.800	73.500	37.135	3,098,362
2023-04-03	76.500	78.200	72.010	73.240	37.004	4,226,418
2023-03-31	75.750	76.760	75.100	76.720	38.762	872,837
2023-03-30	76.900	77.580	75.770	75.940	38.368	1,087,333
2023-03-29	77.500	78.900	76.250	77.600	39.207	1,672,468
2023-03-28	79.830	80.200	76.900	77.020	38.914	1,963,994
2023-03-27	77.040	80.500	75.520	79.820	40.328	2,370,768
2023-03-24	81.200	83.000	77.210	77.450	39.131	2,143,111
2023-03-23	75.710	80.030	74.740	79.880	40.359	3,351,766
2023-03-22	77.030	77.850	74.800	75.710	38.252	2,318,787
2023-03-21	77.500	78.200	76.500	77.020	38.914	1,630,573
2023-03-20	79.660	80.980	76.880	77.700	39.257	1,970,584
2023-03-17	80.540	82.000	78.940	79.670	40.253	1,508,137
2023-03-16	80.500	82.030	79.640	80.500	40.672	1,082,508
2023-03-15	82.200	83.600	81.530	81.720	41.288	1,032,257
2023-03-14	83.880	84.660	81.330	82.200	41.531	2,078,842
2023-03-13	80.720	84.100	80.020	83.880	42.380	2,855,627
2023-03-10	81.020	82.790	80.600	80.710	40.778	2,169,410
2023-03-09	84.370	84.400	82.000	83.000	41.935	1,523,116
2023-03-08	83.630	85.290	83.630	84.370	42.627	1,955,100
2023-03-07	87.500	87.530	83.180	83.200	42.036	1,903,748
2023-03-06	83.210	87.960	83.210	87.690	44.305	2,046,806
2023-03-03	85.980	85.980	83.180	83.390	42.132	1,939,592
2023-03-02	86.590	87.770	84.500	86.000	43.451	2,460,829
2023-03-01	86.980	88.880	85.580	86.950	43.931	2,024,289
2023-02-28	84.140	88.250	83.500	86.950	43.931	3,207,118
2023-02-27	87.250	87.570	83.700	83.830	42.354	2,355,518
2023-02-24	88.130	89.580	87.000	87.680	44.300	1,299,517
2023-02-23	92.620	92.700	87.970	88.010	44.466	2,211,062
2023-02-22	86.660	94.430	84.110	92.610	46.790	3,922,620
2023-02-21	82.760	89.000	82.760	85.200	43.047	2,878,799
2023-02-20	80.750	83.880	78.770	83.200	42.036	2,342,505
2023-02-17	81.470	81.980	79.600	80.060	40.450	1,347,276
2023-02-16	81.890	84.620	79.780	81.470	41.162	2,306,845
2023-02-15	82.340	82.970	79.500	82.430	41.647	3,987,625
2023-02-14	83.600	83.600	79.730	81.800	41.329	3,268,758
2023-02-13	76.210	83.980	76.210	83.500	42.188	6,419,738
2023-02-10	77.390	77.960	75.620	77.000	38.904	1,816,136
2023-02-09	73.800	78.680	73.410	77.670	39.242	3,988,121
2023-02-08	76.500	77.200	74.330	74.480	37.630	1,919,571

← NewerPage 15 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.