Jiayuan Science and Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	42.650	44.010	41.350	43.810	31.293	18,524,800
2025-10-24	40.980	44.500	40.500	43.250	30.893	19,708,374
2025-10-23	39.600	40.350	37.880	40.060	28.614	12,691,102
2025-10-22	38.600	42.000	37.630	41.000	29.286	17,644,391
2025-10-21	38.190	39.480	38.080	38.630	27.593	11,264,720
2025-10-20	39.320	39.550	37.600	38.350	27.393	10,712,153
2025-10-17	38.970	39.420	37.900	38.120	27.229	15,282,106
2025-10-16	36.900	39.580	36.210	38.960	27.829	21,949,820
2025-10-15	35.160	37.000	34.900	36.600	26.143	6,722,912
2025-10-14	37.150	37.560	35.010	35.160	25.114	6,906,172
2025-10-13	34.340	37.660	34.000	37.120	26.514	8,348,830
2025-10-10	37.000	37.630	36.130	36.180	25.843	6,298,894
2025-10-09	37.940	38.100	37.110	37.250	26.607	9,069,716
2025-09-30	37.410	38.200	37.280	37.970	27.121	11,707,269
2025-09-29	35.500	37.360	35.130	37.210	26.579	10,278,490
2025-09-26	36.530	37.060	35.660	35.770	25.550	9,885,646
2025-09-25	37.580	38.190	36.720	36.880	26.343	11,573,548
2025-09-24	37.010	38.350	36.260	37.560	26.829	16,109,196
2025-09-23	37.950	37.990	36.480	37.420	26.729	18,199,606
2025-09-22	33.380	38.120	33.380	37.950	27.107	27,021,741
2025-09-19	33.820	34.700	33.000	33.280	23.771	7,548,329
2025-09-18	35.130	35.410	33.600	33.900	24.214	14,266,561
2025-09-17	33.540	35.970	33.310	35.100	25.071	14,681,926
2025-09-16	32.980	33.750	32.710	33.750	24.107	7,145,475
2025-09-15	32.600	33.430	32.500	33.110	23.650	6,455,960
2025-09-12	33.590	33.590	32.710	32.710	23.364	7,231,540
2025-09-11	32.700	33.880	32.680	33.660	24.043	8,722,501
2025-09-10	32.470	33.860	32.400	33.000	23.571	8,611,467
2025-09-09	33.100	33.230	32.120	32.380	23.129	6,521,246
2025-09-08	32.350	33.680	32.170	33.260	23.757	9,478,050
2025-09-05	31.270	32.350	31.030	32.250	23.036	7,024,780
2025-09-04	32.150	32.610	30.600	31.260	22.329	8,679,547
2025-09-03	33.690	34.000	32.130	32.260	23.043	8,464,248
2025-09-02	34.810	34.810	33.150	33.550	23.964	10,470,444
2025-09-01	35.190	35.490	34.400	34.710	24.793	10,134,035
2025-08-29	34.800	35.370	34.270	35.290	25.207	11,291,849
2025-08-28	34.920	36.100	33.860	35.010	25.007	14,052,200
2025-08-27	36.710	36.710	34.490	34.490	24.636	17,287,968
2025-08-26	37.000	37.850	35.830	36.430	26.021	17,228,986
2025-08-25	35.000	37.600	35.000	37.490	26.779	26,466,357
2025-08-22	37.180	37.180	36.250	36.510	26.079	16,206,379
2025-08-21	37.760	38.220	36.800	36.880	26.343	18,941,921
2025-08-20	38.000	40.630	36.810	38.160	27.257	24,317,650
2025-08-19	36.700	38.700	36.060	37.900	27.071	23,732,822
2025-08-18	38.750	38.850	35.920	37.750	26.964	35,556,151
2025-08-15	43.300	46.440	38.640	40.900	29.214	43,793,236
2025-08-14	41.800	44.440	41.300	42.600	30.429	32,994,260
2025-08-13	41.710	45.600	39.850	42.630	30.450	42,933,151
2025-08-12	41.000	41.500	38.150	40.680	29.057	30,179,268
2025-08-11	39.500	41.800	38.880	41.760	29.829	33,166,842
2025-08-08	40.030	44.440	39.270	41.150	29.393	42,710,589
2025-08-07	36.560	42.860	36.500	42.860	30.614	43,636,765
2025-08-06	29.470	35.720	29.220	35.720	25.514	23,149,025
2025-08-05	27.980	32.300	27.850	29.770	21.264	37,524,652
2025-08-04	25.130	27.900	25.130	27.800	19.857	29,079,379
2025-08-01	24.000	25.880	23.720	25.200	18.000	19,083,348
2025-07-31	23.720	24.770	23.680	24.000	17.143	12,749,307
2025-07-30	24.180	24.490	23.480	23.820	17.014	11,165,224
2025-07-29	24.680	24.930	24.120	24.490	17.493	15,762,642
2025-07-28	24.730	27.990	24.500	25.110	17.936	23,542,815

← NewerPage 5 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.