Guangdong Jia Yuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	20.350	20.500	20.110	20.320	13.980	3,313,712
2023-10-31	20.510	20.630	20.180	20.300	13.966	4,110,715
2023-10-30	20.000	20.810	19.910	20.560	14.145	7,618,401
2023-10-27	18.920	20.150	18.850	20.000	13.760	11,427,948
2023-10-26	19.020	19.110	18.430	19.050	13.106	8,695,345
2023-10-25	19.460	19.880	19.300	19.300	13.278	5,583,776
2023-10-24	19.500	19.600	19.060	19.370	13.326	6,107,523
2023-10-23	20.110	20.200	19.290	19.500	13.416	6,127,428
2023-10-20	19.490	20.490	19.400	20.210	13.904	8,724,489
2023-10-19	19.700	20.100	19.600	19.600	13.485	3,663,179
2023-10-18	20.290	20.290	19.660	19.760	13.595	4,769,877
2023-10-17	20.220	20.550	20.100	20.230	13.918	3,603,355
2023-10-16	20.950	21.020	20.080	20.220	13.911	6,259,874
2023-10-13	20.940	20.950	20.600	20.910	14.386	4,998,132
2023-10-12	20.380	21.070	20.300	21.030	14.468	9,252,212
2023-10-11	20.250	20.680	20.160	20.230	13.918	5,240,929
2023-10-10	20.220	20.650	20.200	20.210	13.904	3,570,625
2023-10-09	20.630	20.630	20.000	20.150	13.863	4,812,003
2023-09-28	20.570	20.880	20.400	20.500	14.104	3,895,715
2023-09-27	20.090	21.030	20.060	20.620	14.186	6,054,344
2023-09-26	20.520	20.620	20.120	20.120	13.842	4,784,714
2023-09-25	21.000	21.170	20.610	20.640	14.200	4,220,093
2023-09-22	20.210	21.170	20.110	21.140	14.544	6,352,107
2023-09-21	20.620	20.700	20.250	20.270	13.946	3,932,489
2023-09-20	20.630	20.770	20.540	20.550	14.138	2,906,464
2023-09-19	20.860	21.000	20.540	20.760	14.283	4,354,341
2023-09-18	20.710	21.290	20.530	20.950	14.414	5,810,718
2023-09-15	20.930	21.100	20.540	20.760	14.283	4,588,606
2023-09-14	21.220	21.310	20.590	20.770	14.290	4,300,443
2023-09-13	21.600	21.660	21.020	21.220	14.599	4,512,350
2023-09-12	21.690	21.820	21.470	21.580	14.847	3,882,131
2023-09-11	21.310	21.780	21.190	21.610	14.868	5,824,525
2023-09-08	21.170	21.560	21.100	21.350	14.689	5,047,276
2023-09-07	21.640	21.700	21.150	21.170	14.565	5,312,988
2023-09-06	21.240	21.830	21.040	21.760	14.971	6,468,745
2023-09-05	21.700	22.040	21.250	21.400	14.723	8,903,407
2023-09-04	21.090	21.350	20.830	21.330	14.675	5,151,335
2023-09-01	21.090	21.220	20.910	20.990	14.441	3,461,643
2023-08-31	21.340	21.340	20.930	21.010	14.455	4,140,538
2023-08-30	21.080	21.780	21.010	21.350	14.689	8,765,396
2023-08-29	19.990	21.250	19.800	21.090	14.510	10,124,569
2023-08-28	21.880	21.980	20.380	20.380	14.021	6,512,066
2023-08-25	20.840	21.100	20.550	20.620	14.186	4,786,171
2023-08-24	21.050	21.200	20.800	20.870	14.358	4,234,764
2023-08-23	21.640	21.640	20.960	20.960	14.420	4,671,393
2023-08-22	21.860	22.000	21.100	21.660	14.902	7,301,546
2023-08-21	21.890	22.280	21.800	21.850	15.033	4,613,824
2023-08-18	22.440	22.530	21.860	21.860	15.040	4,839,506
2023-08-17	22.160	22.510	21.930	22.430	15.432	5,064,164
2023-08-16	22.260	22.690	22.220	22.300	15.342	3,188,811
2023-08-15	22.700	22.830	22.130	22.360	15.384	5,048,344
2023-08-14	23.420	23.450	22.330	22.700	15.618	8,860,222
2023-08-11	24.260	24.380	23.510	23.520	16.182	5,045,246
2023-08-10	24.040	24.430	24.030	24.270	16.698	2,287,144
2023-08-09	24.190	24.450	24.010	24.120	16.594	2,582,510
2023-08-08	24.560	24.560	24.020	24.190	16.643	3,611,461
2023-08-07	24.790	24.820	24.300	24.500	16.856	3,939,977
2023-08-04	24.790	25.180	24.650	24.670	16.973	5,662,595
2023-08-03	24.420	24.900	24.420	24.760	17.035	4,455,120
2023-08-02	24.590	24.800	24.480	24.520	16.870	3,771,384

← NewerPage 13 of 21 · 1,212 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.