Jiayuan Science and Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 60.510 | 64.990 | 59.550 | 63.200 | 31.680 | 10,490,390 |
| 2022-02-09 | 57.270 | 63.580 | 56.880 | 62.000 | 31.078 | 10,540,301 |
| 2022-02-08 | 56.280 | 57.790 | 54.600 | 57.350 | 28.747 | 5,799,230 |
| 2022-02-07 | 56.990 | 59.760 | 55.920 | 57.310 | 28.727 | 6,498,185 |
| 2022-01-28 | 55.300 | 57.800 | 54.310 | 54.330 | 27.233 | 7,270,143 |
| 2022-01-27 | 63.180 | 63.190 | 54.510 | 54.550 | 27.344 | 11,045,305 |
| 2022-01-26 | 61.000 | 65.470 | 61.000 | 64.660 | 32.411 | 12,011,291 |
| 2022-01-25 | 61.130 | 63.060 | 58.780 | 61.160 | 30.657 | 9,925,657 |
| 2022-01-24 | 63.000 | 65.530 | 60.790 | 61.470 | 30.812 | 11,544,672 |
| 2022-01-21 | 65.850 | 72.440 | 63.530 | 63.530 | 31.845 | 14,708,388 |
| 2022-01-20 | 79.900 | 80.900 | 69.000 | 69.300 | 34.737 | 18,027,635 |
| 2022-01-19 | 80.000 | 84.600 | 76.990 | 82.480 | 41.344 | 18,775,690 |
| 2022-01-18 | 85.940 | 99.800 | 85.020 | 87.500 | 43.860 | 25,390,445 |
| 2022-01-17 | 65.000 | 92.500 | 65.000 | 81.990 | 41.098 | 28,169,723 |
← NewerPage 20 of 20 · 1,154 trading days
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.