Jiayuan Science and Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	16.210	17.230	16.210	17.150	17.150	9,616,549
2026-07-22	16.330	16.710	16.100	16.300	16.300	9,473,132
2026-07-21	15.900	16.550	14.400	16.480	16.480	13,109,008
2026-07-20	17.220	17.500	15.420	15.970	15.970	12,971,406
2026-07-17	18.480	18.780	16.720	16.840	16.840	9,991,579
2026-07-16	19.260	19.260	18.270	18.460	18.460	12,130,270
2026-07-15	18.510	20.120	18.210	19.260	19.260	16,535,251
2026-07-14	18.460	18.580	17.290	17.850	17.850	16,371,502
2026-07-13	20.550	20.950	18.100	18.100	18.100	25,794,717
2026-07-10	15.860	20.290	15.860	20.290	20.290	31,457,350
2026-07-09	16.910	16.910	16.910	16.910	16.910	2,506,500
2026-07-08	21.550	21.750	21.140	21.140	21.140	3,658,503
2026-07-07	22.160	22.520	21.310	21.460	21.460	5,321,761
2026-07-06	23.670	24.010	22.250	22.270	22.270	6,806,711
2026-07-03	23.080	24.300	22.750	23.830	23.830	7,603,070
2026-07-02	23.400	23.900	22.710	22.850	22.850	4,835,948
2026-07-01	23.330	23.980	23.030	23.430	23.430	5,300,722
2026-06-30	22.460	23.700	22.400	23.350	23.350	4,628,177
2026-06-29	22.870	22.970	22.200	22.460	22.460	5,473,398
2026-06-26	23.060	23.520	22.370	22.870	22.870	5,903,268
2026-06-25	23.770	23.960	22.920	23.310	23.310	4,995,830
2026-06-24	23.670	24.060	22.920	23.770	23.770	5,829,992
2026-06-23	24.500	24.960	23.700	23.900	23.900	7,603,913
2026-06-22	25.890	25.950	24.200	25.010	25.010	6,405,980
2026-06-18	25.190	26.350	24.950	25.800	25.800	4,094,506
2026-06-17	25.640	25.890	25.240	25.450	25.450	4,773,180
2026-06-16	25.140	26.080	24.910	25.990	25.990	4,976,942
2026-06-15	25.190	25.500	24.740	25.160	25.160	4,324,343
2026-06-12	24.950	25.910	24.950	25.320	25.320	4,407,643
2026-06-11	24.600	25.070	24.290	24.730	24.730	3,447,530
2026-06-10	25.460	25.760	24.330	25.030	25.030	4,665,714
2026-06-09	25.210	25.780	24.950	25.680	25.680	4,381,513
2026-06-08	25.750	26.700	24.760	25.080	25.080	6,141,492
2026-06-05	26.010	27.050	25.670	26.570	26.570	5,365,307
2026-06-04	26.200	26.640	25.750	26.150	26.150	4,089,116
2026-06-03	26.600	27.100	26.190	26.620	26.620	3,867,144
2026-06-02	27.180	27.430	25.610	26.500	26.500	4,892,483
2026-06-01	26.160	27.500	25.970	27.170	27.170	6,337,386
2026-05-29	28.080	28.280	25.950	26.200	26.200	7,062,755
2026-05-28	27.750	28.630	27.310	28.240	28.240	6,676,036
2026-05-27	27.320	29.140	27.100	27.640	27.640	7,882,380
2026-05-26	27.857	27.857	26.907	27.379	27.379	6,041,740
2026-05-25	29.450	29.786	27.543	28.021	28.021	9,272,436
2026-05-22	40.900	41.500	40.110	41.220	29.443	4,223,940
2026-05-21	43.280	43.930	40.500	40.500	28.929	6,893,630
2026-05-20	44.240	44.700	43.110	43.260	30.900	4,459,298
2026-05-19	44.670	45.280	43.630	44.390	31.707	5,540,696
2026-05-18	42.430	46.500	42.240	44.560	31.829	9,067,433
2026-05-15	43.490	43.980	42.160	42.400	30.286	5,238,044
2026-05-14	45.530	45.880	43.230	43.230	30.879	6,199,692
2026-05-13	45.530	45.930	44.500	45.550	32.536	5,285,512
2026-05-12	47.000	47.140	45.450	45.650	32.607	6,543,996
2026-05-11	47.280	48.180	46.300	47.430	33.879	9,080,988
2026-05-08	46.680	47.400	46.470	47.280	33.771	9,240,280
2026-05-07	45.270	46.440	44.900	46.300	33.071	6,304,767
2026-05-06	44.510	46.000	44.300	45.130	32.236	6,031,681
2026-04-30	42.950	44.490	42.400	43.900	31.357	5,816,594
2026-04-29	41.430	43.860	41.310	43.110	30.793	6,081,247
2026-04-28	43.010	43.700	41.170	41.660	29.757	6,436,969
2026-04-27	44.100	44.450	42.000	43.310	30.936	7,186,816

← NewerPage 2 of 5 · 241 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.