Guangdong Jia Yuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.510	19.190	18.300	19.160	13.182	5,170,292
2024-01-24	18.740	18.930	17.550	18.640	12.824	7,191,979
2024-01-23	18.640	19.140	18.250	18.720	12.879	5,805,702
2024-01-22	19.340	19.800	18.440	18.700	12.866	7,362,986
2024-01-19	19.530	19.860	19.180	19.650	13.519	4,993,714
2024-01-18	19.140	19.520	18.680	19.450	13.382	6,038,484
2024-01-17	19.800	19.800	19.130	19.130	13.161	3,385,436
2024-01-16	19.660	19.980	19.380	19.800	13.622	3,620,745
2024-01-15	19.790	19.870	19.410	19.600	13.485	3,612,405
2024-01-12	19.860	20.350	19.730	19.790	13.615	6,120,538
2024-01-11	18.980	20.140	18.890	19.940	13.719	8,144,393
2024-01-10	18.500	19.480	18.180	19.060	13.113	7,084,282
2024-01-09	18.390	18.830	18.280	18.500	12.728	4,155,675
2024-01-08	18.770	19.010	18.370	18.380	12.645	5,395,104
2024-01-05	19.190	19.650	18.700	18.820	12.948	5,221,602
2024-01-04	19.550	19.620	19.080	19.150	13.175	4,125,403
2024-01-03	19.620	19.770	19.410	19.550	13.450	3,508,727
2024-01-02	20.290	20.330	19.660	19.670	13.533	5,261,609
2023-12-29	20.130	20.320	20.000	20.280	13.953	4,378,850
2023-12-28	18.780	20.180	18.660	20.160	13.870	10,504,569
2023-12-27	18.930	19.070	18.440	18.740	12.893	4,107,483
2023-12-26	19.380	19.380	18.830	18.930	13.024	3,101,848
2023-12-25	19.230	19.450	19.070	19.330	13.299	3,066,038
2023-12-22	19.090	19.690	18.700	19.250	13.244	5,944,707
2023-12-21	18.900	19.190	18.780	19.080	13.127	3,823,969
2023-12-20	19.290	19.330	18.850	18.890	12.996	2,534,549
2023-12-19	19.200	19.300	19.000	19.220	13.223	2,037,557
2023-12-18	19.740	19.740	19.060	19.090	13.134	3,088,676
2023-12-15	19.750	19.980	19.510	19.660	13.526	3,222,284
2023-12-14	19.500	19.860	19.380	19.710	13.560	4,759,832
2023-12-13	19.790	19.790	19.300	19.310	13.285	4,271,997
2023-12-12	20.180	20.400	19.690	19.770	13.602	4,433,266
2023-12-11	20.170	20.210	19.600	20.190	13.891	5,499,876
2023-12-08	20.180	20.340	19.970	20.200	13.897	6,522,600
2023-12-07	19.980	20.270	19.750	20.180	13.884	4,269,696
2023-12-06	19.600	20.430	19.380	19.980	13.746	5,464,630
2023-12-05	20.000	20.090	19.540	19.540	13.443	3,580,747
2023-12-04	20.200	20.250	19.940	19.990	13.753	2,624,613
2023-12-01	20.370	20.370	19.970	20.130	13.849	3,573,994
2023-11-30	20.520	20.640	20.240	20.320	13.980	2,954,531
2023-11-29	20.580	20.780	20.340	20.580	14.159	3,448,500
2023-11-28	20.300	20.570	20.160	20.530	14.125	3,314,133
2023-11-27	20.500	20.720	20.230	20.280	13.953	4,074,946
2023-11-24	20.980	20.980	20.450	20.560	14.145	4,189,419
2023-11-23	20.800	21.040	20.730	20.980	14.434	3,160,296
2023-11-22	21.170	21.330	20.760	20.780	14.297	5,357,248
2023-11-21	21.510	21.680	21.220	21.280	14.641	4,269,190
2023-11-20	21.600	21.720	21.310	21.630	14.881	3,915,155
2023-11-17	21.360	21.720	21.200	21.550	14.826	4,639,512
2023-11-16	21.710	21.750	21.370	21.370	14.702	4,614,255
2023-11-15	21.780	22.020	21.700	21.840	15.026	5,831,009
2023-11-14	21.550	21.730	21.380	21.570	14.840	3,628,304
2023-11-13	21.670	21.770	21.420	21.470	14.771	4,503,560
2023-11-10	21.410	21.590	21.080	21.490	14.785	5,282,274
2023-11-09	21.300	21.670	21.210	21.440	14.751	5,083,449
2023-11-08	21.300	21.480	21.170	21.350	14.689	3,701,574
2023-11-07	21.400	21.430	21.110	21.320	14.668	4,390,157
2023-11-06	20.680	21.450	20.660	21.430	14.744	7,147,982
2023-11-03	20.180	20.560	20.120	20.540	14.131	4,529,972
2023-11-02	20.330	20.510	19.990	20.000	13.760	3,387,903

← NewerPage 12 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.