Guangdong Jia Yuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.280	9.280	9.020	9.070	6.249	6,089,953
2024-07-26	9.200	9.430	9.180	9.220	6.353	6,473,361
2024-07-25	8.900	9.300	8.820	9.160	6.311	9,605,203
2024-07-24	9.100	9.150	8.840	8.880	6.119	7,744,207
2024-07-23	9.410	9.490	9.080	9.100	6.270	7,495,914
2024-07-22	9.550	9.580	9.330	9.370	6.456	6,389,832
2024-07-19	9.420	9.590	9.240	9.460	6.518	8,007,774
2024-07-18	9.510	9.540	9.260	9.490	6.539	7,492,962
2024-07-17	9.620	9.700	9.490	9.520	6.560	6,941,606
2024-07-16	9.570	9.750	9.480	9.620	6.628	7,215,227
2024-07-15	9.830	9.950	9.530	9.570	6.594	7,657,264
2024-07-12	10.030	10.060	9.840	9.900	6.821	7,797,467
2024-07-11	9.640	10.130	9.620	10.000	6.890	14,006,831
2024-07-10	9.470	9.800	9.390	9.450	6.511	8,184,433
2024-07-09	9.430	9.570	9.160	9.510	6.553	8,513,221
2024-07-08	9.780	9.830	9.360	9.460	6.518	8,932,611
2024-07-05	9.700	9.700	9.700	9.700	6.684	0
2024-07-04	10.100	10.100	9.670	9.700	6.684	10,895,025
2024-07-03	10.140	10.530	9.950	10.160	7.001	17,353,223
2024-07-02	9.990	10.130	9.820	10.060	6.921	9,988,110
2024-07-01	9.750	10.020	9.630	9.980	6.866	8,857,384
2024-06-28	9.740	10.060	9.720	9.750	6.708	9,247,662
2024-06-27	10.070	10.110	9.750	9.780	6.729	8,338,348
2024-06-26	9.500	10.110	9.370	10.100	6.949	13,555,339
2024-06-25	9.680	9.750	9.430	9.540	6.563	8,956,299
2024-06-24	10.030	10.070	9.620	9.650	6.639	12,091,313
2024-06-21	10.420	10.420	10.120	10.120	6.963	9,149,537
2024-06-20	10.580	10.610	10.310	10.350	7.121	11,269,655
2024-06-19	10.910	10.970	10.550	10.560	7.265	10,214,303
2024-06-18	10.800	11.060	10.770	10.860	7.472	11,080,002
2024-06-17	10.690	11.040	10.470	10.820	7.444	17,045,799
2024-06-14	10.680	10.840	10.450	10.800	7.430	20,152,423
2024-06-13	10.790	10.880	10.440	10.680	7.348	22,456,281
2024-06-12	10.990	11.130	10.720	10.780	7.417	15,963,851
2024-06-11	10.960	11.090	10.710	11.030	7.589	13,554,782
2024-06-07	11.130	11.280	10.860	11.040	7.595	8,068,803
2024-06-06	11.560	11.680	10.830	11.080	7.623	14,215,765
2024-06-05	11.650	11.820	11.490	11.500	7.912	6,268,226
2024-06-04	11.830	11.910	11.480	11.650	8.015	8,950,839
2024-06-03	12.310	12.390	11.770	11.920	8.201	9,390,175
2024-05-31	12.280	12.480	12.260	12.310	8.469	5,441,760
2024-05-30	12.250	12.360	12.080	12.220	8.407	6,014,958
2024-05-29	12.070	12.430	12.040	12.190	8.387	7,241,862
2024-05-28	12.230	12.250	11.990	12.050	8.290	6,041,626
2024-05-27	12.370	12.380	11.850	12.210	8.400	9,305,408
2024-05-24	12.660	12.730	12.260	12.270	8.442	8,597,466
2024-05-23	12.930	13.000	12.580	12.620	8.682	9,563,008
2024-05-22	12.580	13.200	12.510	13.100	9.013	16,008,577
2024-05-21	12.940	13.330	12.450	12.540	8.628	21,869,532
2024-05-20	14.570	14.770	12.000	12.860	8.848	39,981,911
2024-05-17	14.330	14.500	14.100	14.470	9.955	4,527,118
2024-05-16	14.250	14.440	14.190	14.240	9.797	3,743,968
2024-05-15	14.240	14.400	14.150	14.210	9.776	2,975,034
2024-05-14	14.430	14.570	14.180	14.250	9.804	3,666,842
2024-05-13	14.770	14.770	14.230	14.280	9.825	7,033,026
2024-05-10	15.380	15.380	14.790	14.890	10.244	6,915,293
2024-05-09	14.920	15.510	14.920	15.300	10.526	8,371,483
2024-05-08	14.890	15.090	14.720	14.750	10.148	5,070,067
2024-05-07	14.890	15.070	14.740	15.040	10.347	5,943,750
2024-05-06	14.700	15.150	14.700	14.890	10.244	6,693,169

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.0653 CNY
2024-07-03	0.0150 CNY
2023-05-26	0.7700 CNY
2022-05-06	0.7060 CNY
2021-05-06	0.2500 CNY
2020-05-20	0.4300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.