Jiayuan Science and Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	23.650	23.780	23.210	23.720	16.943	7,252,309
2025-07-24	23.810	23.820	23.300	23.430	16.736	10,140,592
2025-07-23	22.530	24.280	22.500	23.730	16.950	15,656,312
2025-07-22	22.880	23.020	22.370	22.680	16.200	7,826,504
2025-07-21	22.400	22.650	22.250	22.600	16.143	5,528,656
2025-07-18	22.240	22.710	22.140	22.350	15.964	6,748,382
2025-07-17	22.000	22.150	21.880	22.100	15.786	4,134,709
2025-07-16	22.070	22.300	21.940	22.060	15.757	4,621,204
2025-07-15	22.150	22.290	21.650	22.060	15.757	6,745,459
2025-07-14	22.780	22.840	21.910	22.210	15.864	9,243,539
2025-07-11	21.980	22.560	21.650	22.470	16.050	7,989,856
2025-07-10	21.860	22.100	21.700	21.870	15.621	4,148,816
2025-07-09	22.210	22.350	21.930	22.020	15.729	4,780,580
2025-07-08	22.000	22.350	21.820	22.280	15.914	4,849,180
2025-07-07	22.000	22.150	21.760	22.000	15.714	4,467,148
2025-07-04	22.230	22.580	22.030	22.110	15.793	6,896,402
2025-07-03	21.930	22.660	21.810	22.250	15.893	7,523,499
2025-07-02	22.200	22.270	21.780	21.930	15.664	8,076,275
2025-07-01	22.680	23.480	22.240	22.380	15.986	10,784,398
2025-06-30	22.230	23.010	22.230	22.650	16.179	10,762,220
2025-06-27	22.920	23.200	22.440	22.500	16.071	13,902,509
2025-06-26	21.910	22.970	21.640	22.320	15.943	15,227,041
2025-06-25	21.340	21.960	21.180	21.700	15.500	11,166,708
2025-06-24	21.590	21.800	21.120	21.440	15.314	12,009,986
2025-06-23	20.500	21.300	20.400	21.290	15.207	11,987,262
2025-06-20	20.380	20.860	20.150	20.830	14.879	12,751,765
2025-06-19	20.320	20.750	20.000	20.230	14.450	7,272,160
2025-06-18	20.090	20.500	20.000	20.390	14.564	5,721,240
2025-06-17	20.430	20.500	20.070	20.230	14.450	4,549,962
2025-06-16	19.700	20.610	19.600	20.320	14.514	7,641,452
2025-06-13	20.140	20.210	19.510	19.600	14.000	5,629,204
2025-06-12	19.920	20.660	19.780	20.240	14.457	5,939,397
2025-06-11	19.810	20.110	19.740	19.990	14.279	3,972,192
2025-06-10	20.580	20.880	19.550	19.800	14.143	6,951,616
2025-06-09	20.200	20.440	20.130	20.380	14.557	4,388,977
2025-06-06	20.020	20.430	19.900	20.130	14.379	4,924,304
2025-06-05	19.790	20.150	19.580	20.020	14.300	5,738,180
2025-06-04	19.500	19.790	19.450	19.720	14.086	4,718,196
2025-06-03	19.540	19.950	19.350	19.450	13.893	5,371,996
2025-05-30	19.930	20.090	19.250	19.280	13.771	5,556,880
2025-05-29	19.080	19.920	19.080	19.890	14.207	6,333,105
2025-05-28	19.410	19.750	19.000	19.130	13.664	4,146,975
2025-05-27	19.380	19.630	19.060	19.440	13.886	5,534,984
2025-05-26	26.170	26.900	26.170	26.860	13.602	4,105,478
2025-05-23	26.940	26.940	26.180	26.200	13.268	5,810,224
2025-05-22	27.710	27.820	27.040	27.060	13.703	3,823,764
2025-05-21	28.000	28.150	27.310	27.450	13.901	3,588,760
2025-05-20	27.530	27.890	27.160	27.820	14.088	4,137,168
2025-05-19	27.320	27.680	26.940	27.490	13.921	3,597,580
2025-05-16	27.490	27.730	27.190	27.320	13.835	3,349,248
2025-05-15	28.160	28.210	27.480	27.500	13.926	3,858,064
2025-05-14	28.300	28.550	27.930	28.040	14.200	5,393,649
2025-05-13	28.730	28.980	28.000	28.310	14.336	6,986,812
2025-05-12	27.840	28.710	27.520	28.530	14.448	7,692,184
2025-05-09	27.810	27.880	27.020	27.410	13.881	7,432,124
2025-05-08	27.010	27.990	26.690	27.890	14.124	9,761,192
2025-05-07	27.090	27.230	26.210	26.640	13.491	10,767,064
2025-05-06	25.010	26.530	24.900	26.510	13.425	16,598,326
2025-04-30	22.720	24.650	22.720	24.300	12.306	19,297,507
2025-04-29	22.750	22.750	22.750	22.750	11.521	5,075,028

← NewerPage 6 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.