Jiayuan Science and Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	77.070	77.680	73.750	76.250	38.525	2,814,861
2023-02-06	78.110	79.580	77.010	77.060	38.934	3,227,106
2023-02-03	76.280	79.680	74.660	78.240	39.530	3,129,694
2023-02-02	77.800	79.320	75.750	76.280	38.540	2,047,613
2023-02-01	77.000	78.470	74.600	78.080	39.449	3,963,225
2023-01-31	79.100	79.580	76.660	78.160	39.490	1,858,080
2023-01-30	80.500	82.000	78.390	79.510	40.172	2,602,895
2023-01-20	82.190	83.490	80.000	80.000	40.419	3,109,246
2023-01-19	76.560	82.800	76.190	82.200	41.531	3,132,756
2023-01-18	73.960	77.270	72.270	76.560	38.681	2,157,589
2023-01-17	69.880	76.730	69.880	74.110	37.443	2,485,893
2023-01-16	68.690	73.330	68.010	69.880	35.306	1,966,948
2023-01-13	69.670	69.890	67.070	68.680	34.700	1,614,938
2023-01-12	71.010	72.880	69.100	69.930	35.332	2,261,204
2023-01-11	75.980	77.500	71.100	71.390	36.069	2,780,140
2023-01-10	80.400	80.400	75.580	76.000	38.398	1,948,639
2023-01-09	80.500	82.530	78.000	79.860	40.349	1,620,516
2023-01-06	80.990	82.000	80.110	80.730	40.788	1,346,833
2023-01-05	82.300	83.700	80.440	81.000	40.924	1,910,947
2023-01-04	83.000	84.400	81.500	83.770	42.324	1,898,467
2023-01-03	80.220	84.440	78.100	83.470	42.172	2,262,772
2022-12-30	80.420	81.970	78.470	79.300	40.066	1,088,109
2022-12-29	78.000	81.980	77.800	80.700	40.773	1,404,416
2022-12-28	78.840	83.790	77.770	80.140	40.490	1,834,136
2022-12-27	75.320	78.300	75.050	77.840	39.328	961,858
2022-12-26	76.200	76.780	74.000	76.320	38.560	927,148
2022-12-23	73.980	77.890	72.690	76.190	38.494	1,082,717
2022-12-22	73.720	75.190	71.830	74.300	37.539	951,636
2022-12-21	75.200	75.300	72.740	73.720	37.246	640,839
2022-12-20	78.000	79.400	75.030	75.270	38.030	789,488
2022-12-19	77.010	78.890	75.680	77.890	39.353	907,885
2022-12-16	78.210	78.880	74.800	77.000	38.904	1,543,084
2022-12-15	77.300	79.850	75.770	78.950	39.889	1,334,560
2022-12-14	78.610	80.400	77.520	77.900	39.358	1,755,405
2022-12-13	83.000	84.580	78.000	78.610	39.717	1,910,018
2022-12-12	78.980	84.880	78.680	83.390	42.132	2,083,472
2022-12-09	80.980	85.000	79.200	79.360	40.096	2,057,694
2022-12-08	80.190	81.350	79.460	80.010	40.424	1,085,665
2022-12-07	82.180	83.600	80.410	80.550	40.697	1,059,191
2022-12-06	84.000	84.800	82.450	83.100	41.986	1,040,861
2022-12-05	88.000	88.000	83.510	84.000	42.440	1,212,579
2022-12-02	86.000	88.960	84.880	86.430	43.668	2,408,324
2022-12-01	76.600	90.000	76.000	87.200	44.057	3,063,331
2022-11-30	74.800	76.980	72.070	76.530	38.666	2,209,225
2022-11-29	77.320	78.900	73.500	74.450	37.615	1,595,508
2022-11-28	77.000	79.530	75.700	77.300	39.055	1,786,099
2022-11-25	81.410	81.410	76.670	77.780	39.298	1,979,621
2022-11-24	80.950	83.500	79.810	81.000	40.924	2,762,175
2022-11-23	81.120	85.690	79.490	81.360	41.106	4,685,577
2022-11-22	75.000	85.220	75.000	80.600	40.722	6,781,274
2022-11-21	69.280	72.500	69.280	71.990	36.372	2,039,740
2022-11-18	73.000	74.290	70.080	70.390	35.564	2,511,783
2022-11-17	73.050	73.800	70.250	73.100	36.933	2,338,154
2022-11-16	70.500	73.800	70.200	72.710	36.736	2,290,528
2022-11-15	70.700	74.860	69.500	72.050	36.403	3,562,813
2022-11-14	69.800	71.500	68.540	70.690	35.715	1,819,695
2022-11-11	72.610	73.590	69.320	70.300	35.518	2,780,536
2022-11-10	72.170	75.860	70.370	71.580	36.165	3,284,791
2022-11-09	73.900	75.200	70.610	72.170	36.463	2,200,601
2022-11-08	72.480	72.760	70.100	72.160	36.458	2,145,255

← NewerPage 16 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.