Jiayuan Science and Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	73.960	75.900	71.680	72.540	36.650	2,396,852
2022-11-04	75.010	75.670	72.530	73.500	37.135	2,328,797
2022-11-03	74.490	79.880	73.180	74.370	37.575	2,881,735
2022-11-02	73.500	78.390	71.310	76.000	38.398	4,506,935
2022-11-01	77.950	77.950	70.460	73.380	37.075	4,933,890
2022-10-31	63.550	74.950	62.580	74.950	37.868	4,771,155
2022-10-28	62.460	63.950	61.510	62.460	31.557	2,050,501
2022-10-27	64.800	65.030	61.500	62.460	31.557	2,306,061
2022-10-26	62.600	65.280	60.380	64.000	32.335	3,512,668
2022-10-25	67.180	68.320	62.030	62.600	31.628	4,880,235
2022-10-24	66.440	71.370	66.080	69.280	35.003	2,976,818
2022-10-21	65.290	67.910	63.060	66.440	33.568	1,889,036
2022-10-20	64.980	66.500	62.830	65.130	32.906	1,750,852
2022-10-19	66.220	66.400	62.930	64.510	32.593	2,115,428
2022-10-18	65.330	67.500	64.640	66.220	33.457	1,396,025
2022-10-17	63.960	66.460	63.480	65.550	33.119	1,666,062
2022-10-14	63.780	65.070	61.410	64.300	32.487	2,533,431
2022-10-13	58.580	65.250	57.090	63.460	32.063	2,518,247
2022-10-12	53.050	59.760	52.620	59.200	29.910	2,733,813
2022-10-11	57.690	57.690	52.910	54.000	27.283	2,373,904
2022-10-10	60.230	61.600	56.000	56.900	28.748	1,737,524
2022-09-30	63.810	64.290	59.510	60.110	30.370	1,960,352
2022-09-29	64.230	66.200	63.000	63.810	32.239	1,418,767
2022-09-28	66.310	68.570	62.990	63.470	32.068	1,969,319
2022-09-27	63.890	67.620	63.640	67.330	34.018	1,950,262
2022-09-26	65.630	65.630	63.100	63.900	32.285	1,270,836
2022-09-23	69.830	70.200	62.990	65.640	33.164	3,275,434
2022-09-22	67.950	73.150	67.690	70.640	35.690	2,644,467
2022-09-21	70.370	70.380	65.880	68.960	34.841	2,485,893
2022-09-20	72.510	72.890	69.180	70.370	35.554	1,833,597
2022-09-19	71.550	73.520	70.300	72.370	36.564	2,785,375
2022-09-16	67.080	74.900	66.700	72.680	36.721	4,101,190
2022-09-15	65.900	69.300	65.680	67.090	33.897	2,615,866
2022-09-14	68.000	68.000	65.260	65.900	33.295	1,865,377
2022-09-13	68.610	69.200	64.880	69.010	34.867	2,440,190
2022-09-09	66.960	70.070	66.100	68.850	34.786	2,338,319
2022-09-08	66.600	68.780	64.680	68.020	34.366	2,852,374
2022-09-07	63.780	67.450	63.100	66.780	33.740	3,765,234
2022-09-06	65.060	65.180	62.550	64.330	32.502	2,220,107
2022-09-05	63.010	66.080	60.250	64.900	32.790	4,246,910
2022-09-02	59.000	63.960	58.200	62.700	31.679	4,491,777
2022-09-01	56.180	59.870	56.180	58.980	29.799	3,456,701
2022-08-31	59.180	60.850	55.600	55.990	28.288	2,438,375
2022-08-30	59.010	59.540	57.300	59.010	29.814	2,770,577
2022-08-29	60.380	60.490	56.980	58.350	29.481	3,637,765
2022-08-26	59.570	61.880	57.570	60.520	30.577	1,986,428
2022-08-25	60.880	62.640	58.500	58.960	29.789	3,651,166
2022-08-24	63.160	65.760	60.210	61.000	30.820	2,892,901
2022-08-23	60.300	63.500	60.090	63.030	31.845	1,801,375
2022-08-22	59.510	62.750	58.830	60.840	30.739	1,972,240
2022-08-19	61.310	63.670	59.210	59.340	29.981	1,620,108
2022-08-18	60.940	61.900	58.800	61.510	31.077	2,357,827
2022-08-17	65.180	65.180	60.660	60.930	30.784	2,312,872
2022-08-16	66.010	66.480	62.580	64.000	32.335	1,546,696
2022-08-15	63.650	65.520	62.040	65.350	33.017	1,954,943
2022-08-12	66.600	67.440	62.780	63.380	32.022	2,552,021
2022-08-11	68.620	69.470	66.380	66.660	33.679	1,864,998
2022-08-10	68.970	70.580	68.360	68.670	34.695	1,259,386
2022-08-09	69.030	69.990	67.380	69.500	35.114	1,916,746
2022-08-08	65.960	70.540	65.960	69.450	35.089	1,905,578

← NewerPage 17 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.