Jiayuan Science and Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	62.320	63.890	61.640	61.650	44.036	11,874,850
2026-01-20	66.560	67.900	62.120	63.240	45.171	20,754,304
2026-01-19	68.950	71.850	66.100	66.300	47.357	24,584,701
2026-01-16	72.310	73.870	69.000	70.200	50.143	30,042,380
2026-01-15	80.030	81.470	68.000	71.100	50.786	37,948,120
2026-01-14	73.500	84.480	70.800	84.480	60.343	45,594,801
2026-01-13	62.000	78.490	58.000	70.400	50.286	43,402,181
2026-01-12	60.070	67.700	60.070	65.410	46.721	35,569,132
2026-01-09	54.060	63.270	53.880	59.250	42.321	42,127,519
2026-01-08	50.330	54.660	50.020	53.560	38.257	24,726,284
2026-01-07	52.000	52.000	50.200	50.900	36.357	16,360,990
2026-01-06	50.600	54.090	49.080	52.900	37.786	26,404,856
2026-01-05	54.300	54.300	50.800	51.440	36.743	23,048,709
2025-12-31	50.910	54.870	50.440	53.250	38.036	31,964,475
2025-12-30	53.020	53.870	50.530	50.610	36.150	28,213,497
2025-12-29	59.220	59.900	52.150	52.360	37.400	42,480,554
2025-12-26	54.310	59.210	54.100	59.210	42.293	23,623,469
2025-12-25	48.130	50.440	48.080	49.340	35.243	16,857,528
2025-12-24	44.990	49.230	44.600	48.630	34.736	19,994,668
2025-12-23	51.700	51.990	45.110	47.040	33.600	26,841,680
2025-12-22	56.000	56.480	51.130	51.590	36.850	27,154,575
2025-12-19	52.000	57.360	52.000	55.390	39.564	28,721,680
2025-12-18	49.610	54.980	49.030	52.800	37.714	24,775,809
2025-12-17	49.500	52.200	48.100	51.130	36.521	19,686,567
2025-12-16	53.250	53.720	49.000	49.250	35.179	22,801,606
2025-12-15	56.690	57.730	53.770	55.310	39.507	26,247,327
2025-12-12	53.500	59.210	53.500	58.600	41.857	37,762,291
2025-12-11	52.000	57.990	50.640	55.210	39.436	37,501,202
2025-12-10	51.500	53.800	50.500	51.600	36.857	23,740,472
2025-12-09	50.010	56.000	50.010	52.790	37.707	34,346,198
2025-12-08	51.850	53.580	49.670	50.750	36.250	37,603,199
2025-12-05	46.790	52.480	46.790	50.110	35.793	35,279,203
2025-12-04	45.020	48.290	45.020	46.620	33.300	22,273,998
2025-12-03	50.710	50.710	45.690	47.190	33.707	31,120,440
2025-12-02	47.800	53.900	47.000	50.810	36.293	37,219,438
2025-12-01	49.810	52.320	47.880	49.050	35.036	33,455,746
2025-11-28	50.300	52.300	48.220	51.060	36.471	42,996,567
2025-11-27	47.910	50.200	46.200	48.450	34.607	43,326,858
2025-11-26	52.030	57.800	49.510	51.050	36.464	55,802,422
2025-11-25	40.510	48.170	40.480	48.170	34.407	40,026,261
2025-11-24	38.000	40.440	37.910	40.140	28.671	22,749,708
2025-11-21	37.190	39.300	35.930	37.850	27.036	20,955,494
2025-11-20	37.750	38.580	37.230	37.620	26.871	11,194,020
2025-11-19	37.310	39.000	36.780	37.710	26.936	12,293,134
2025-11-18	36.860	37.950	36.100	37.310	26.650	12,912,592
2025-11-17	37.550	37.950	36.820	37.090	26.493	8,739,136
2025-11-14	37.890	38.570	37.000	37.150	26.536	13,743,130
2025-11-13	36.270	39.270	35.340	37.620	26.871	20,785,406
2025-11-12	37.560	37.750	35.360	36.280	25.914	21,374,509
2025-11-11	34.800	41.110	34.700	37.650	26.893	37,211,370
2025-11-10	33.640	34.970	33.450	34.260	24.471	11,027,658
2025-11-07	31.620	34.500	31.380	33.820	24.157	16,254,070
2025-11-06	32.000	32.200	31.310	31.700	22.643	6,571,362
2025-11-05	31.810	32.390	31.500	32.000	22.857	5,191,986
2025-11-04	32.680	33.000	32.080	32.360	23.114	6,527,151
2025-11-03	32.870	33.190	31.850	32.750	23.393	9,098,142
2025-10-31	32.900	33.440	32.700	32.780	23.414	8,303,904
2025-10-30	33.070	33.450	32.320	32.710	23.364	15,540,826
2025-10-29	38.300	38.870	33.000	34.630	24.736	27,749,022
2025-10-28	41.790	42.500	39.750	39.940	28.529	18,318,739

← NewerPage 4 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.