Jiayuan Science and Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	33.010	33.500	32.440	33.090	16.757	4,318,861
2025-01-22	34.160	34.330	32.740	32.800	16.610	4,988,592
2025-01-21	34.080	34.960	32.390	34.700	17.572	10,122,371
2025-01-20	34.080	34.770	33.660	34.000	17.218	8,038,640
2025-01-17	33.200	34.250	32.520	33.710	17.071	6,211,528
2025-01-16	32.790	33.350	32.240	33.300	16.863	8,616,644
2025-01-15	30.590	32.130	30.420	32.030	16.220	7,895,468
2025-01-14	29.520	30.800	29.380	30.730	15.562	5,098,548
2025-01-13	29.370	30.710	28.800	29.510	14.944	5,769,848
2025-01-10	29.880	30.900	29.200	29.370	14.873	4,716,152
2025-01-09	28.480	30.980	27.800	30.340	15.364	9,396,240
2025-01-08	28.350	29.240	27.580	28.490	14.428	4,399,612
2025-01-07	27.160	28.480	27.030	28.470	14.417	3,891,972
2025-01-06	28.000	28.550	26.810	27.090	13.719	3,243,941
2025-01-03	29.120	30.080	28.080	28.130	14.245	5,271,028
2025-01-02	30.610	30.790	28.770	29.100	14.736	5,126,697
2024-12-31	31.020	31.570	30.500	30.630	15.511	5,490,646
2024-12-30	30.520	31.500	29.500	30.950	15.673	3,915,417
2024-12-27	31.060	31.600	30.580	30.720	15.557	4,417,252
2024-12-26	30.400	31.240	30.280	30.730	15.562	4,786,712
2024-12-25	31.560	31.620	30.140	30.400	15.395	5,544,056
2024-12-24	32.960	33.580	30.950	31.860	16.134	7,150,007
2024-12-23	34.800	34.890	32.770	32.800	16.610	7,050,727
2024-12-20	33.800	35.100	33.700	34.890	17.669	7,293,212
2024-12-19	33.400	34.750	33.330	34.080	17.258	7,141,652
2024-12-18	33.700	35.170	32.300	33.900	17.167	9,035,874
2024-12-17	34.850	35.650	32.720	33.140	16.782	8,454,612
2024-12-16	34.850	35.580	34.430	34.690	17.567	6,779,640
2024-12-13	36.300	36.400	34.800	35.010	17.729	10,944,444
2024-12-12	35.900	37.650	35.900	36.910	18.691	14,484,466
2024-12-11	38.100	38.880	35.810	36.610	18.540	19,972,106
2024-12-10	36.120	36.770	35.200	36.460	18.464	16,285,130
2024-12-09	35.600	36.660	34.790	35.050	17.750	12,026,299
2024-12-06	35.000	36.100	34.140	36.050	18.256	15,745,464
2024-12-05	33.750	34.650	33.510	34.440	17.441	7,216,132
2024-12-04	35.030	36.000	33.600	33.850	17.142	11,380,152
2024-12-03	34.800	34.980	33.700	34.690	17.567	7,535,024
2024-12-02	34.400	34.820	33.710	34.790	17.618	8,556,576
2024-11-29	33.860	35.000	33.580	34.250	17.344	10,027,948
2024-11-28	35.110	35.620	33.920	33.960	17.198	10,276,662
2024-11-27	32.980	34.930	31.530	34.930	17.689	14,333,088
2024-11-26	34.500	35.190	33.110	33.700	17.066	11,247,128
2024-11-25	31.970	33.280	31.740	33.000	16.711	7,993,528
2024-11-22	33.710	34.610	32.000	32.000	16.205	7,906,640
2024-11-21	33.530	34.900	33.210	34.140	17.289	8,978,420
2024-11-20	32.980	34.350	32.080	33.830	17.132	9,907,486
2024-11-19	31.880	32.120	30.790	32.120	16.266	6,686,928
2024-11-18	33.600	34.130	30.770	31.410	15.906	8,169,864
2024-11-15	34.640	35.290	33.420	33.600	17.015	6,412,532
2024-11-14	35.980	36.490	34.610	34.640	17.542	6,889,204
2024-11-13	35.360	37.200	35.360	36.340	18.403	9,638,104
2024-11-12	36.900	37.500	35.200	35.710	18.084	11,225,116
2024-11-11	34.990	37.960	34.850	37.000	18.737	15,161,972
2024-11-08	33.650	35.640	33.490	34.760	17.603	13,223,728
2024-11-07	32.730	33.340	32.130	33.330	16.879	7,286,300
2024-11-06	32.750	33.800	32.320	32.830	16.625	10,438,587
2024-11-05	30.910	32.600	30.620	32.590	16.504	8,188,703
2024-11-04	29.800	30.990	29.450	30.920	15.658	5,985,644
2024-11-01	32.200	32.320	29.800	29.990	15.187	10,374,354
2024-10-31	31.810	32.880	31.420	32.460	16.438	8,929,956

← NewerPage 8 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.