Guangdong Jia Yuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	14.960	15.180	14.480	14.500	9.976	6,916,079
2024-04-29	14.330	15.150	14.310	15.100	10.389	8,219,333
2024-04-26	14.110	14.370	13.930	14.360	9.880	6,274,218
2024-04-25	13.830	14.480	13.730	14.190	9.763	8,570,728
2024-04-24	13.810	13.900	13.540	13.830	9.515	5,453,180
2024-04-23	13.880	14.170	13.780	13.890	9.556	3,373,829
2024-04-22	13.910	14.090	13.570	14.000	9.632	3,927,110
2024-04-19	14.210	14.220	13.810	13.920	9.577	5,601,100
2024-04-18	14.300	14.580	13.850	14.320	9.852	6,223,907
2024-04-17	14.120	14.600	14.030	14.470	9.955	6,254,981
2024-04-16	14.630	14.720	13.840	13.900	9.563	8,614,676
2024-04-15	15.360	15.650	14.500	14.730	10.134	10,761,934
2024-04-12	16.010	16.090	15.310	15.360	10.568	9,430,372
2024-04-11	16.150	16.660	15.860	16.060	11.049	11,346,313
2024-04-10	17.020	17.080	16.220	16.300	11.214	14,229,227
2024-04-09	15.300	17.220	15.200	17.090	11.758	27,409,637
2024-04-08	15.390	15.700	14.720	14.740	10.141	6,964,241
2024-04-03	15.680	15.960	15.350	15.400	10.595	6,436,235
2024-04-02	15.320	15.930	15.160	15.700	10.802	8,007,445
2024-04-01	14.840	15.370	14.810	15.320	10.540	5,791,223
2024-03-29	14.690	14.890	14.530	14.800	10.182	2,929,155
2024-03-28	14.550	14.910	14.530	14.650	10.079	5,414,595
2024-03-27	15.240	15.250	14.560	14.580	10.031	5,155,838
2024-03-26	15.040	15.460	14.970	15.250	10.492	6,427,307
2024-03-25	15.800	15.800	15.030	15.050	10.354	7,200,990
2024-03-22	16.330	16.380	15.710	15.730	10.822	7,094,667
2024-03-21	16.720	16.820	16.200	16.380	11.269	6,640,460
2024-03-20	16.500	16.880	16.500	16.750	11.524	6,158,428
2024-03-19	16.900	16.900	16.500	16.530	11.373	4,522,125
2024-03-18	16.550	16.800	16.360	16.800	11.558	6,714,950
2024-03-15	16.340	16.410	16.010	16.400	11.283	4,749,596
2024-03-14	16.530	16.690	16.100	16.300	11.214	5,683,301
2024-03-13	16.540	16.700	16.370	16.500	11.352	4,747,895
2024-03-12	16.800	16.850	16.420	16.630	11.441	6,747,145
2024-03-11	15.740	16.790	15.740	16.760	11.531	13,238,363
2024-03-08	15.620	15.830	15.440	15.620	10.746	4,655,325
2024-03-07	15.940	16.140	15.620	15.620	10.746	5,176,879
2024-03-06	15.800	16.300	15.510	16.010	11.015	6,600,450
2024-03-05	16.320	16.440	15.830	15.920	10.953	6,092,051
2024-03-04	16.800	16.930	16.280	16.420	11.297	5,438,929
2024-03-01	16.700	16.960	16.520	16.720	11.503	5,363,151
2024-02-29	16.160	16.740	16.050	16.700	11.489	6,632,772
2024-02-28	17.090	17.820	16.220	16.230	11.166	11,004,870
2024-02-27	16.600	17.000	16.460	17.000	11.696	5,604,973
2024-02-26	16.620	16.950	16.310	16.610	11.428	6,418,835
2024-02-23	16.300	16.530	16.040	16.510	11.359	5,576,726
2024-02-22	16.100	16.430	15.940	16.200	11.146	4,942,648
2024-02-21	15.940	16.680	15.830	16.190	11.139	6,100,112
2024-02-20	16.200	16.200	15.600	16.040	11.035	5,973,122
2024-02-19	16.770	16.860	15.990	16.200	11.146	7,258,330
2024-02-08	16.160	17.390	16.160	16.680	11.476	9,530,760
2024-02-07	15.260	16.180	15.260	15.990	11.001	8,803,055
2024-02-06	13.980	15.590	13.730	15.440	10.623	8,808,690
2024-02-05	15.200	15.200	13.310	14.060	9.673	10,738,302
2024-02-02	16.710	16.820	15.090	15.470	10.643	9,439,863
2024-02-01	16.880	17.310	16.510	16.650	11.455	4,910,143
2024-01-31	17.230	17.650	16.610	16.800	11.558	5,779,976
2024-01-30	18.500	18.510	17.440	17.440	11.999	5,775,557
2024-01-29	19.110	19.570	18.190	18.550	12.762	8,704,753
2024-01-26	19.030	19.400	18.370	19.170	13.189	8,420,335

← NewerPage 11 of 21 · 1,219 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.