Jiayuan Science and Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	29.050	29.180	28.440	28.440	14.402	4,663,326
2025-04-25	29.000	29.460	28.750	29.130	14.752	5,328,456
2025-04-24	29.600	29.610	28.210	28.600	14.483	5,855,335
2025-04-23	29.150	29.560	29.120	29.380	14.878	3,603,460
2025-04-22	29.060	29.280	28.800	29.090	14.731	3,644,816
2025-04-21	28.520	29.090	28.250	29.070	14.721	4,270,840
2025-04-18	28.790	28.990	28.300	28.600	14.483	3,304,952
2025-04-17	28.700	29.310	28.410	28.820	14.595	4,261,432
2025-04-16	29.250	29.460	28.200	28.850	14.610	5,438,025
2025-04-15	29.950	29.980	29.090	29.460	14.919	6,590,500
2025-04-14	30.710	30.820	29.580	29.800	15.091	13,358,240
2025-04-11	28.300	32.980	28.300	30.420	15.405	16,685,470
2025-04-10	28.550	29.340	28.310	28.490	14.428	5,482,708
2025-04-09	26.110	28.220	24.700	28.010	14.184	7,851,564
2025-04-08	25.360	27.440	25.360	26.370	13.354	6,798,064
2025-04-07	29.460	29.690	25.070	25.110	12.716	8,640,072
2025-04-03	30.850	31.760	30.830	31.340	15.871	3,243,909
2025-04-02	31.700	32.120	31.250	31.310	15.856	3,910,788
2025-04-01	30.710	32.380	30.710	31.990	16.200	7,372,344
2025-03-31	30.490	30.800	29.730	30.630	15.511	4,923,128
2025-03-28	31.410	31.700	30.460	30.500	15.445	4,314,156
2025-03-27	31.030	31.950	30.350	31.370	15.886	5,260,414
2025-03-26	31.630	31.860	31.120	31.320	15.861	7,031,862
2025-03-25	31.940	33.340	31.420	31.700	16.053	7,557,368
2025-03-24	33.380	33.580	31.030	32.030	16.220	5,977,337
2025-03-21	34.300	34.370	33.150	33.330	16.879	4,247,637
2025-03-20	34.140	35.100	33.930	34.350	17.395	3,773,970
2025-03-19	35.070	35.190	33.910	34.230	17.334	4,975,852
2025-03-18	34.860	35.620	34.620	35.200	17.826	6,069,263
2025-03-17	35.770	35.970	34.460	34.620	17.532	9,761,456
2025-03-14	36.310	36.340	35.400	36.200	18.332	5,097,914
2025-03-13	37.290	37.420	35.400	36.260	18.362	6,415,622
2025-03-12	36.470	38.380	36.460	37.120	18.798	10,920,671
2025-03-11	35.450	36.440	35.450	36.440	18.453	5,651,464
2025-03-10	36.200	36.800	35.300	36.260	18.362	7,002,492
2025-03-07	35.990	36.670	35.020	35.420	17.937	5,363,932
2025-03-06	35.330	36.480	35.130	36.050	18.256	6,084,429
2025-03-05	34.520	35.750	34.070	35.300	17.876	6,687,520
2025-03-04	32.800	35.260	32.300	34.800	17.623	7,198,501
2025-03-03	33.010	34.600	32.300	32.890	16.656	7,213,780
2025-02-28	35.550	35.550	32.500	32.570	16.494	8,504,636
2025-02-27	37.300	37.300	35.030	35.600	18.028	6,435,268
2025-02-26	37.100	37.300	36.410	36.910	18.691	4,719,288
2025-02-25	36.370	37.880	35.660	37.030	18.752	6,349,420
2025-02-24	37.900	37.900	36.410	36.960	18.717	5,882,548
2025-02-21	36.210	37.290	36.140	37.280	18.879	6,066,592
2025-02-20	36.400	37.350	36.230	36.430	18.448	4,800,432
2025-02-19	35.340	37.060	34.810	36.590	18.529	5,742,800
2025-02-18	36.120	37.200	35.110	35.340	17.896	7,235,000
2025-02-17	37.300	38.250	36.180	36.240	18.352	9,820,874
2025-02-14	35.790	37.470	35.370	37.080	18.778	9,106,944
2025-02-13	35.910	36.600	35.290	35.920	18.190	4,778,946
2025-02-12	35.690	36.330	35.530	36.100	18.281	5,041,316
2025-02-11	36.300	36.800	35.610	36.000	18.231	6,522,880
2025-02-10	35.510	36.890	34.900	36.670	18.570	9,355,080
2025-02-07	35.030	36.050	34.600	35.420	17.937	7,186,144
2025-02-06	34.610	35.160	34.610	34.990	17.719	4,290,636
2025-02-05	33.510	35.850	33.370	35.010	17.729	7,431,733
2025-01-27	33.940	34.430	32.680	32.920	16.671	2,762,620
2025-01-24	32.990	33.930	32.350	33.560	16.995	6,023,985

← NewerPage 7 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.