Jiayuan Science and Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	47.810	49.870	47.680	49.510	24.817	2,304,860
2022-05-11	48.000	50.380	47.710	48.460	24.291	2,895,208
2022-05-10	47.110	48.710	46.610	48.120	24.121	2,095,098
2022-05-09	47.400	48.780	47.060	47.700	23.910	2,679,712
2022-05-06	44.890	50.210	44.140	47.930	24.025	4,146,338
2022-05-05	44.560	47.860	43.480	46.010	23.063	3,414,908
2022-04-29	41.300	44.500	41.300	43.980	22.045	3,442,816
2022-04-28	44.090	44.600	40.400	40.570	20.336	3,293,554
2022-04-27	42.180	44.790	41.160	44.490	22.301	3,779,679
2022-04-26	44.520	45.700	42.810	42.970	21.539	4,253,889
2022-04-25	48.800	51.150	44.500	44.500	22.306	4,377,967
2022-04-22	47.720	50.880	46.650	50.520	25.324	4,243,254
2022-04-21	50.400	51.370	48.510	49.340	24.732	4,573,656
2022-04-20	53.600	55.400	51.800	52.440	26.286	6,554,063
2022-04-19	49.650	53.530	49.170	51.880	26.005	6,524,012
2022-04-18	48.850	50.240	48.060	50.240	25.183	2,914,804
2022-04-15	48.880	48.880	47.010	48.550	24.336	2,348,532
2022-04-14	48.650	49.850	48.080	48.950	24.537	2,584,652
2022-04-13	48.830	49.460	47.800	48.100	24.111	2,537,429
2022-04-12	46.570	49.870	46.470	49.200	24.662	5,090,421
2022-04-11	50.000	50.000	46.860	47.200	23.659	3,676,846
2022-04-08	52.500	52.800	49.320	50.100	25.113	4,199,460
2022-04-07	51.510	52.980	51.100	52.430	26.281	3,672,885
2022-04-06	51.950	52.460	51.010	51.950	26.040	2,661,785
2022-04-01	52.440	52.730	51.400	51.410	25.770	3,719,317
2022-03-31	56.010	56.030	52.750	52.930	26.532	5,980,152
2022-03-30	57.140	57.250	55.210	56.420	28.281	3,770,048
2022-03-29	56.000	57.650	54.500	56.720	28.432	4,471,845
2022-03-28	57.030	58.380	55.300	55.930	28.035	3,754,229
2022-03-25	57.150	59.100	57.150	58.120	29.133	4,820,978
2022-03-24	59.190	59.190	56.900	57.290	28.717	4,696,299
2022-03-23	60.820	61.850	59.840	59.910	30.030	4,471,140
2022-03-22	62.700	62.950	59.800	62.220	31.188	6,752,186
2022-03-21	63.790	64.850	62.550	63.350	31.755	5,213,405
2022-03-18	62.990	64.460	62.060	62.410	31.284	5,513,603
2022-03-17	63.700	66.680	63.020	64.600	32.381	7,949,564
2022-03-16	62.550	63.800	57.690	63.800	31.980	7,764,449
2022-03-15	61.760	64.430	60.010	60.520	30.336	6,182,986
2022-03-14	63.900	65.390	61.610	62.300	31.229	6,106,342
2022-03-11	64.000	66.350	62.550	64.950	32.557	7,394,658
2022-03-10	68.310	70.280	65.500	66.700	33.434	8,804,396
2022-03-09	65.110	67.680	62.000	67.680	33.925	10,022,695
2022-03-08	70.920	75.500	67.450	68.300	34.236	9,880,812
2022-03-07	76.000	81.000	72.320	72.370	36.276	10,476,872
2022-03-04	73.570	87.000	72.240	77.500	38.848	14,869,606
2022-03-03	72.800	76.200	70.700	75.220	37.705	13,959,480
2022-03-02	71.500	75.500	70.300	71.190	35.685	12,517,510
2022-03-01	65.600	75.700	65.600	70.700	35.439	13,386,043
2022-02-28	65.000	66.400	63.200	65.600	32.883	5,087,920
2022-02-25	68.000	68.580	63.840	65.350	32.757	8,210,494
2022-02-24	69.000	71.200	66.360	66.890	33.529	10,718,387
2022-02-23	67.590	72.880	65.580	69.590	34.883	12,594,748
2022-02-22	65.800	69.580	65.780	68.860	34.517	10,608,937
2022-02-21	65.610	68.880	65.330	66.370	33.269	10,360,066
2022-02-18	64.060	67.000	64.060	64.700	32.432	8,453,693
2022-02-17	70.000	70.000	65.200	65.210	32.687	14,969,676
2022-02-16	63.500	72.240	63.500	72.240	36.211	14,640,604
2022-02-15	60.600	61.000	56.630	60.200	30.176	6,543,624
2022-02-14	62.040	64.590	61.500	62.650	31.404	6,120,182
2022-02-11	62.000	63.780	60.590	62.050	31.103	6,491,559

← NewerPage 19 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.