Jiayuan Science and Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.160	12.960	12.160	12.850	12.850	5,187,222
2026-10-22	12.760	13.630	12.760	12.820	12.820	8,419,700
2026-10-21	12.440	13.100	12.440	12.990	12.990	6,395,138
2026-10-20	12.160	12.580	12.160	12.520	12.520	4,723,340
2026-10-19	11.550	12.450	11.550	12.420	12.420	8,985,030
2026-10-16	11.600	11.650	10.910	11.380	11.380	5,825,225
2026-10-15	11.000	11.200	10.820	10.860	10.860	4,041,180
2026-10-14	11.340	11.690	11.200	11.330	11.330	2,817,660
2026-10-13	11.430	11.510	11.080	11.350	11.350	3,783,924
2026-10-12	11.790	11.890	11.500	11.560	11.560	2,544,220
2026-10-09	11.600	12.020	11.120	11.930	11.930	4,822,176
2026-10-08	12.090	12.090	11.530	11.700	11.700	3,470,154
2026-09-30	12.210	12.210	11.900	12.080	12.080	3,638,691
2026-09-29	11.920	12.320	11.920	12.120	12.120	4,620,593
2026-09-28	12.480	12.550	11.710	11.910	11.910	9,350,453
2026-09-24	13.200	13.350	12.950	12.980	12.980	4,040,019
2026-09-23	13.400	13.450	13.230	13.250	13.250	2,993,160
2026-09-22	13.800	13.810	13.400	13.550	13.550	4,408,749
2026-09-21	13.480	13.750	13.420	13.720	13.720	4,741,179
2026-09-18	13.290	13.680	13.290	13.490	13.490	5,026,273
2026-09-17	13.400	13.570	13.060	13.230	13.230	5,792,856
2026-09-16	13.600	13.880	13.410	13.420	13.420	7,184,255
2026-09-15	14.280	14.390	13.660	13.900	13.900	6,080,851
2026-09-14	13.400	14.350	13.400	14.260	14.260	6,509,529
2026-09-11	13.530	13.680	13.310	13.580	13.580	5,795,360
2026-09-10	13.480	14.000	13.050	13.610	13.610	8,140,797
2026-09-09	14.050	14.060	13.400	13.650	13.650	7,141,749
2026-09-08	14.860	14.900	13.990	14.050	14.050	7,566,420
2026-09-07	14.620	15.040	14.470	14.840	14.840	4,543,555
2026-09-04	15.150	15.350	14.560	14.760	14.760	7,842,971
2026-09-03	15.320	15.340	14.720	15.020	15.020	7,678,936
2026-09-02	14.490	15.390	14.490	15.230	15.230	8,962,080
2026-09-01	14.140	14.700	13.900	14.520	14.520	12,037,223
2026-08-31	13.030	14.130	13.000	13.900	13.900	15,248,832
2026-08-28	13.100	13.280	12.900	13.080	13.080	15,993,734
2026-08-27	12.810	13.150	12.760	12.940	12.940	23,491,168
2026-08-26	14.250	14.890	12.750	13.000	13.000	42,416,808
2026-08-25	14.180	14.180	14.180	14.180	14.180	1,987,900
2026-08-24	17.720	17.720	17.720	17.720	17.720	0
2026-08-21	17.480	17.880	17.170	17.720	17.720	4,839,784
2026-08-20	18.110	18.180	17.480	17.760	17.760	6,955,133
2026-08-19	19.770	19.880	17.670	17.790	17.790	10,209,781
2026-08-18	19.880	19.980	19.040	19.460	19.460	7,630,915
2026-08-17	19.460	19.910	18.800	19.870	19.870	9,929,048
2026-08-14	20.410	20.470	19.160	19.460	19.460	10,867,338
2026-08-13	21.290	21.990	20.190	20.250	20.250	15,634,539
2026-08-12	19.700	21.260	19.420	20.990	20.990	15,605,276
2026-08-11	18.630	20.450	18.100	19.790	19.790	13,633,914
2026-08-10	18.680	18.960	18.160	18.920	18.920	6,260,800
2026-08-07	18.570	18.620	17.800	18.580	18.580	6,707,315
2026-08-06	18.290	18.930	18.160	18.600	18.600	6,732,420
2026-08-05	18.490	18.680	18.170	18.410	18.410	6,454,976
2026-08-04	17.770	18.430	17.250	18.200	18.200	8,623,218
2026-08-03	16.600	17.710	16.390	17.430	17.430	9,167,315
2026-07-31	16.090	17.180	15.870	16.420	16.420	9,809,653
2026-07-30	16.520	16.690	15.340	15.510	15.510	7,811,380
2026-07-29	16.710	16.910	16.090	16.340	16.340	6,956,147
2026-07-28	16.700	17.320	16.610	16.650	16.650	6,392,940
2026-07-27	16.450	17.080	16.400	16.890	16.890	6,236,030

Page 1 of 1 · 59 trading days

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.