Jiayuan Science and Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	65.730	69.440	64.200	67.500	34.104	2,892,287
2022-08-04	69.000	69.200	63.820	65.270	32.977	4,772,848
2022-08-03	61.300	69.000	61.300	68.260	34.488	6,075,878
2022-08-02	61.060	66.310	61.060	63.590	32.128	5,265,381
2022-08-01	61.610	62.370	59.600	61.270	30.956	3,991,189
2022-07-29	59.880	62.400	59.070	61.230	30.936	4,503,480
2022-07-28	56.340	60.290	55.360	59.600	30.112	6,526,049
2022-07-27	52.170	61.980	52.020	56.900	28.748	8,920,189
2022-07-26	48.730	52.570	48.730	52.190	26.369	3,740,605
2022-07-25	48.240	50.800	48.240	49.010	24.762	2,689,196
2022-07-22	49.610	50.470	47.790	48.270	24.388	2,227,645
2022-07-21	50.080	51.430	49.600	49.810	25.166	3,716,203
2022-07-20	48.980	50.860	47.990	50.750	25.641	4,099,049
2022-07-19	48.820	49.520	48.030	48.400	24.454	2,026,975
2022-07-18	47.740	49.770	47.180	48.930	24.721	3,333,030
2022-07-15	49.460	50.200	48.500	48.610	24.560	1,404,208
2022-07-14	48.390	49.900	48.020	49.310	24.913	1,339,464
2022-07-13	46.900	49.000	46.820	48.400	24.454	1,673,591
2022-07-12	49.600	49.690	46.800	46.820	23.655	1,822,025
2022-07-11	53.000	53.500	48.610	49.360	24.939	2,683,753
2022-07-08	52.770	54.150	51.970	52.750	26.651	1,573,919
2022-07-07	52.710	53.470	52.020	52.100	26.323	1,104,068
2022-07-06	53.350	53.870	52.250	52.640	26.596	966,385
2022-07-05	54.480	55.480	53.000	53.300	26.929	1,403,077
2022-07-04	55.500	55.610	53.200	54.850	27.712	1,408,324
2022-07-01	55.420	56.270	53.500	53.990	27.278	1,764,719
2022-06-30	55.810	57.810	55.800	55.930	28.258	2,198,798
2022-06-29	55.290	57.690	55.290	55.720	28.152	2,423,240
2022-06-28	54.910	56.460	53.800	55.980	28.283	2,153,461
2022-06-27	57.660	57.980	53.550	54.700	27.637	2,791,416
2022-06-24	51.660	56.580	51.660	55.500	28.041	3,960,426
2022-06-23	50.670	52.050	50.080	51.350	25.944	1,820,448
2022-06-22	53.000	53.000	50.000	50.000	25.262	2,377,068
2022-06-21	53.530	54.440	52.500	53.000	26.778	2,591,090
2022-06-20	55.180	55.550	53.360	53.860	27.212	2,094,573
2022-06-17	56.110	56.500	53.410	54.240	27.404	2,251,965
2022-06-16	56.980	58.230	56.020	56.020	28.304	1,673,040
2022-06-15	55.970	60.000	55.300	57.150	28.875	3,544,315
2022-06-14	56.180	56.730	52.970	55.000	27.788	1,487,640
2022-06-13	55.350	57.500	54.900	56.780	28.688	1,257,155
2022-06-10	54.900	56.070	54.900	55.480	28.031	836,424
2022-06-09	57.050	57.800	54.830	55.610	28.096	1,586,739
2022-06-08	56.390	59.700	56.390	57.500	29.051	2,644,433
2022-06-07	58.000	59.460	55.510	56.390	28.491	2,993,884
2022-06-06	56.940	58.510	56.500	57.700	29.152	2,302,021
2022-06-02	52.020	57.890	51.770	56.960	28.779	4,320,576
2022-06-01	52.170	53.650	52.170	52.440	26.495	1,750,330
2022-05-31	53.550	53.940	51.800	52.510	26.530	2,094,028
2022-05-30	52.200	53.890	52.200	53.400	26.980	2,531,579
2022-05-27	52.570	54.490	52.280	52.530	26.540	3,914,551
2022-05-26	52.150	53.480	51.030	52.570	26.560	3,112,889
2022-05-25	49.500	53.160	49.500	52.150	26.348	3,368,987
2022-05-24	50.570	51.500	49.500	49.640	25.080	2,483,280
2022-05-23	48.400	50.740	48.400	50.570	25.550	2,284,397
2022-05-20	48.510	49.680	48.390	48.680	24.595	1,672,709
2022-05-19	47.620	48.880	47.310	48.350	24.428	1,865,825
2022-05-18	50.010	51.460	48.880	49.060	24.787	2,100,336
2022-05-17	50.520	51.470	48.500	49.470	24.994	3,201,268
2022-05-16	48.770	50.850	48.770	50.770	25.449	2,680,350
2022-05-13	50.310	50.320	48.450	48.880	24.502	1,889,151

← NewerPage 18 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.