Jiayuan Science and Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 31.810 | 32.880 | 31.420 | 32.460 | 16.438 | 8,929,956 |
| 2024-10-30 | 32.620 | 32.620 | 31.120 | 31.850 | 16.129 | 10,823,159 |
| 2024-10-29 | 33.800 | 35.430 | 32.850 | 33.110 | 16.767 | 13,171,396 |
| 2024-10-28 | 33.320 | 34.080 | 33.100 | 33.740 | 17.086 | 10,279,018 |
| 2024-10-25 | 34.020 | 34.790 | 33.860 | 34.280 | 17.360 | 9,142,028 |
| 2024-10-24 | 35.230 | 35.240 | 33.790 | 34.300 | 17.370 | 10,572,632 |
| 2024-10-23 | 34.530 | 36.400 | 34.200 | 35.580 | 18.018 | 16,265,540 |
| 2024-10-22 | 35.980 | 36.660 | 34.000 | 34.800 | 17.623 | 14,262,143 |
| 2024-10-21 | 34.730 | 36.500 | 34.730 | 35.800 | 18.129 | 16,846,111 |
| 2024-10-18 | 33.200 | 35.480 | 32.390 | 34.690 | 17.567 | 17,381,084 |
| 2024-10-17 | 36.200 | 37.000 | 33.350 | 33.520 | 16.975 | 23,517,256 |
| 2024-10-16 | 30.890 | 34.570 | 30.740 | 33.850 | 17.142 | 16,399,712 |
| 2024-10-15 | 32.550 | 33.690 | 31.620 | 32.010 | 16.210 | 11,678,268 |
| 2024-10-14 | 31.000 | 32.580 | 30.500 | 32.500 | 16.458 | 11,057,522 |
| 2024-10-11 | 32.840 | 33.300 | 29.880 | 30.610 | 15.501 | 11,884,132 |
| 2024-10-10 | 33.720 | 34.920 | 32.620 | 32.830 | 16.625 | 12,960,304 |
| 2024-10-09 | 37.000 | 38.000 | 32.500 | 32.650 | 16.534 | 21,018,159 |
| 2024-10-08 | 40.500 | 40.500 | 35.000 | 40.420 | 20.469 | 23,992,093 |
| 2024-09-30 | 29.280 | 33.810 | 29.020 | 33.810 | 17.122 | 19,822,630 |
| 2024-09-27 | 26.570 | 28.880 | 26.450 | 28.200 | 14.281 | 15,048,292 |
| 2024-09-26 | 25.750 | 26.300 | 25.450 | 26.290 | 13.313 | 9,635,556 |
| 2024-09-25 | 25.620 | 26.280 | 25.310 | 25.770 | 13.050 | 11,426,016 |
| 2024-09-24 | 25.100 | 25.570 | 24.280 | 25.450 | 12.888 | 9,339,988 |
| 2024-09-23 | 24.930 | 25.350 | 24.380 | 25.050 | 12.685 | 6,428,388 |
| 2024-09-20 | 24.700 | 25.340 | 24.600 | 24.800 | 12.559 | 7,315,092 |
| 2024-09-19 | 23.910 | 24.950 | 23.600 | 24.690 | 12.503 | 5,926,236 |
| 2024-09-18 | 23.800 | 24.000 | 22.950 | 23.700 | 12.002 | 4,430,113 |
| 2024-09-13 | 24.570 | 24.820 | 23.680 | 23.750 | 12.027 | 4,605,784 |
| 2024-09-12 | 24.990 | 25.200 | 24.450 | 24.510 | 12.412 | 4,981,722 |
| 2024-09-11 | 25.300 | 25.300 | 24.770 | 24.940 | 12.630 | 4,023,105 |
| 2024-09-10 | 24.400 | 25.300 | 24.360 | 25.250 | 12.787 | 5,327,672 |
| 2024-09-09 | 24.120 | 24.650 | 23.700 | 24.590 | 12.453 | 4,399,808 |
| 2024-09-06 | 25.080 | 25.290 | 24.300 | 24.340 | 12.326 | 5,769,848 |
| 2024-09-05 | 24.630 | 25.480 | 24.630 | 25.110 | 12.716 | 6,151,068 |
| 2024-09-04 | 24.750 | 25.140 | 24.440 | 24.630 | 12.473 | 5,008,192 |
| 2024-09-03 | 24.490 | 25.100 | 24.450 | 24.950 | 12.635 | 6,013,327 |
| 2024-09-02 | 25.190 | 25.540 | 24.430 | 24.530 | 12.422 | 8,992,903 |
| 2024-08-30 | 24.300 | 25.900 | 24.180 | 25.410 | 12.868 | 11,148,250 |
| 2024-08-29 | 24.000 | 25.100 | 23.210 | 24.520 | 12.417 | 11,635,089 |
| 2024-08-28 | 23.500 | 24.670 | 22.820 | 23.770 | 12.037 | 13,550,550 |
| 2024-08-27 | 23.350 | 23.450 | 22.570 | 22.690 | 11.490 | 5,336,254 |
| 2024-08-26 | 23.280 | 23.530 | 22.960 | 23.410 | 11.855 | 5,811,596 |
| 2024-08-23 | 23.700 | 23.840 | 23.010 | 23.100 | 11.698 | 5,476,240 |
| 2024-08-22 | 24.000 | 24.470 | 23.490 | 23.570 | 11.936 | 7,989,156 |
| 2024-08-21 | 24.660 | 24.950 | 24.300 | 24.310 | 12.311 | 5,544,252 |
| 2024-08-20 | 24.860 | 25.280 | 24.510 | 24.560 | 12.437 | 6,397,440 |
| 2024-08-19 | 24.770 | 25.460 | 24.620 | 24.930 | 12.625 | 6,974,268 |
| 2024-08-16 | 26.550 | 26.990 | 25.310 | 25.400 | 12.863 | 10,041,472 |
| 2024-08-15 | 25.700 | 26.180 | 25.360 | 26.000 | 13.167 | 6,451,477 |
| 2024-08-14 | 25.900 | 26.190 | 25.730 | 25.920 | 13.126 | 5,599,524 |
| 2024-08-13 | 26.200 | 26.620 | 25.550 | 26.010 | 13.172 | 6,926,122 |
| 2024-08-12 | 25.830 | 25.990 | 25.070 | 25.820 | 13.075 | 7,431,144 |
| 2024-08-09 | 26.630 | 26.980 | 26.000 | 26.040 | 13.187 | 8,244,355 |
| 2024-08-08 | 28.240 | 28.650 | 26.600 | 26.710 | 13.526 | 13,408,871 |
| 2024-08-07 | 27.400 | 29.480 | 27.170 | 28.390 | 14.377 | 17,680,295 |
| 2024-08-06 | 27.390 | 27.590 | 26.180 | 27.470 | 13.911 | 13,482,142 |
| 2024-08-05 | 28.100 | 28.980 | 26.500 | 26.590 | 13.465 | 18,461,436 |
| 2024-08-02 | 29.690 | 31.350 | 28.800 | 29.110 | 14.741 | 21,362,365 |
| 2024-08-01 | 29.500 | 30.600 | 29.300 | 30.100 | 15.243 | 23,679,012 |
| 2024-07-31 | 28.780 | 30.010 | 28.350 | 29.880 | 15.131 | 25,400,592 |
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.