Jiayuan Science and Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	43.900	44.930	43.590	44.370	31.693	5,532,485
2026-04-23	46.560	46.780	44.530	44.890	32.064	7,048,904
2026-04-22	46.200	46.560	45.190	46.550	33.250	6,512,500
2026-04-21	46.970	47.510	46.220	46.650	33.321	8,849,043
2026-04-20	45.920	48.300	45.920	47.560	33.971	10,727,325
2026-04-17	45.450	46.190	44.710	45.900	32.786	6,388,034
2026-04-16	45.500	46.500	44.430	45.800	32.714	7,818,883
2026-04-15	45.700	47.210	44.770	44.950	32.107	10,387,708
2026-04-14	43.510	45.590	43.510	45.520	32.514	9,604,512
2026-04-13	43.140	43.680	42.880	43.290	30.921	4,241,188
2026-04-10	43.390	44.350	43.310	43.470	31.050	5,914,048
2026-04-09	43.080	44.280	42.600	43.380	30.986	6,248,396
2026-04-08	42.700	43.740	42.010	43.720	31.229	7,510,941
2026-04-07	41.040	42.000	40.580	40.960	29.257	5,771,120
2026-04-03	42.100	42.280	40.090	40.440	28.886	5,631,836
2026-04-02	42.430	43.100	41.240	41.550	29.679	5,565,476
2026-04-01	44.100	44.580	41.980	42.640	30.457	8,829,814
2026-03-31	42.500	45.250	42.280	43.520	31.086	11,570,860
2026-03-30	41.500	42.830	41.200	42.610	30.436	6,173,860
2026-03-27	41.000	42.160	40.830	41.790	29.850	5,009,900
2026-03-26	42.970	42.980	41.000	41.570	29.693	5,180,148
2026-03-25	42.500	43.330	42.160	42.450	30.321	5,140,528
2026-03-24	42.770	42.860	40.750	42.170	30.121	6,537,304
2026-03-23	43.430	44.100	40.800	41.280	29.486	7,820,013
2026-03-20	45.100	45.760	43.350	43.350	30.964	6,484,175
2026-03-19	45.880	46.200	44.480	44.890	32.064	7,891,704
2026-03-18	45.590	47.280	45.170	46.720	33.371	8,297,200
2026-03-17	48.190	48.640	45.160	45.250	32.321	9,920,856
2026-03-16	52.450	52.480	46.800	47.700	34.071	16,757,844
2026-03-13	54.200	54.610	52.300	52.450	37.464	8,502,167
2026-03-12	56.990	57.750	55.000	55.410	39.579	8,102,540
2026-03-11	58.310	59.950	57.360	57.750	41.250	12,461,729
2026-03-10	57.480	59.660	57.020	58.410	41.721	12,179,211
2026-03-09	53.860	56.980	53.800	56.850	40.607	9,233,845
2026-03-06	56.020	57.300	55.060	55.790	39.850	11,901,899
2026-03-05	55.020	56.800	53.310	56.560	40.400	17,684,485
2026-03-04	49.420	53.220	49.420	52.470	37.479	8,935,283
2026-03-03	55.500	56.480	51.000	51.230	36.593	17,743,017
2026-03-02	55.750	58.580	54.500	57.580	41.129	21,286,099
2026-02-27	52.800	54.480	52.400	53.970	38.550	9,429,648
2026-02-26	51.940	54.500	51.600	53.080	37.914	13,844,572
2026-02-25	50.960	52.310	50.520	51.960	37.114	6,993,653
2026-02-24	51.290	51.370	50.090	50.780	36.271	5,114,359
2026-02-13	51.080	52.090	50.800	50.800	36.286	5,100,440
2026-02-12	52.100	52.590	51.400	51.600	36.857	7,078,512
2026-02-11	53.270	53.800	52.230	52.260	37.329	6,773,006
2026-02-10	55.530	55.750	53.080	53.290	38.064	8,451,671
2026-02-09	54.510	55.800	54.280	55.010	39.293	6,929,728
2026-02-06	54.510	55.650	53.650	53.750	38.393	7,841,106
2026-02-05	54.840	56.280	54.280	55.210	39.436	6,758,656
2026-02-04	56.800	57.170	54.500	55.230	39.450	9,764,122
2026-02-03	55.000	57.680	54.000	57.380	40.986	13,195,156
2026-02-02	55.360	57.260	54.650	54.660	39.043	9,015,907
2026-01-30	55.020	57.300	53.810	55.400	39.571	15,413,997
2026-01-29	58.380	61.100	57.210	58.120	41.514	12,305,896
2026-01-28	60.030	61.280	58.280	58.930	42.093	11,379,424
2026-01-27	60.410	61.790	58.340	60.030	42.879	13,762,609
2026-01-26	67.790	67.800	61.010	61.100	43.643	19,328,202
2026-01-23	64.000	68.750	62.900	67.790	48.421	27,010,545
2026-01-22	62.320	64.060	61.500	63.250	45.179	18,447,135

← NewerPage 3 of 20 · 1,153 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.