Guangdong Jia Yuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	24.830	24.830	24.400	24.500	16.856	4,147,133
2023-07-31	24.440	24.920	24.300	24.700	16.993	6,091,436
2023-07-28	23.830	24.380	23.620	24.260	16.691	5,659,877
2023-07-27	24.240	24.420	23.760	23.850	16.409	4,486,771
2023-07-26	23.980	24.320	23.960	24.190	16.643	3,327,805
2023-07-25	23.670	24.210	23.620	24.160	16.622	6,115,752
2023-07-24	24.030	24.030	23.340	23.440	16.127	5,807,187
2023-07-21	24.010	24.280	23.800	23.960	16.484	3,767,542
2023-07-20	24.170	24.530	23.910	23.920	16.457	5,312,492
2023-07-19	24.300	24.300	23.840	24.010	16.519	5,285,812
2023-07-18	24.600	24.630	23.950	24.220	16.663	9,342,232
2023-07-17	24.860	24.860	24.450	24.630	16.945	5,768,284
2023-07-14	25.970	25.970	24.830	24.860	17.104	15,087,483
2023-07-13	25.940	26.420	25.870	26.020	17.902	6,795,572
2023-07-12	26.120	26.640	25.780	25.820	17.764	6,524,957
2023-07-11	25.900	26.150	25.600	26.080	17.943	6,603,047
2023-07-10	25.700	26.390	25.640	25.900	17.819	7,583,449
2023-07-07	26.490	26.860	25.680	25.730	17.702	14,588,297
2023-07-06	26.860	27.480	26.260	26.980	18.562	10,271,260
2023-07-05	26.950	27.320	26.570	26.680	18.356	8,437,583
2023-07-04	27.200	27.250	26.720	26.920	18.521	11,743,229
2023-07-03	26.980	28.210	26.810	27.390	18.844	20,228,584
2023-06-30	25.550	26.920	25.550	26.920	18.521	14,283,878
2023-06-29	25.450	26.230	25.260	25.560	17.585	5,356,810
2023-06-28	25.960	26.060	25.170	25.340	17.434	6,574,152
2023-06-27	25.770	26.750	25.540	25.970	17.867	7,794,406
2023-06-26	25.140	26.260	24.960	25.760	17.723	9,249,725
2023-06-21	25.800	26.740	25.340	25.380	17.461	10,469,205
2023-06-20	26.000	26.130	25.550	25.780	17.736	4,703,035
2023-06-19	26.300	26.450	25.880	25.910	17.826	4,581,727
2023-06-16	26.350	26.500	26.020	26.230	18.046	5,558,940
2023-06-15	25.460	26.350	25.360	26.280	18.080	8,180,866
2023-06-14	25.930	26.200	25.430	25.450	17.509	5,039,910
2023-06-13	25.690	26.340	25.380	25.930	17.840	6,838,650
2023-06-12	25.100	25.900	24.930	25.830	17.771	8,370,180
2023-06-09	25.180	25.320	24.380	25.220	17.351	13,126,596
2023-06-08	25.450	25.960	25.010	25.060	17.241	6,774,632
2023-06-07	26.680	26.880	25.400	25.630	17.633	8,654,897
2023-06-06	27.250	27.310	26.520	26.650	18.335	5,107,174
2023-06-05	27.990	27.990	27.280	27.310	18.789	6,148,719
2023-06-02	25.750	27.980	25.740	27.700	19.057	14,411,597
2023-06-01	24.600	26.180	24.440	25.640	17.640	7,271,802
2023-05-31	25.090	25.150	24.490	24.650	16.959	4,818,123
2023-05-30	25.150	25.390	24.450	25.050	17.234	6,578,721
2023-05-29	25.880	26.000	25.050	25.340	17.434	6,321,196
2023-05-26	26.930	26.930	25.620	25.840	17.778	5,655,841
2023-05-25	37.730	38.120	37.310	37.810	18.202	4,988,505
2023-05-24	37.940	38.350	37.660	37.780	18.188	3,126,987
2023-05-23	38.250	38.740	37.820	38.090	18.337	3,196,336
2023-05-22	38.200	38.570	38.020	38.200	18.390	2,902,138
2023-05-19	37.810	38.270	37.510	38.020	18.304	3,573,279
2023-05-18	38.480	38.480	37.550	37.770	18.183	3,278,035
2023-05-17	38.650	38.770	38.190	38.320	18.448	2,630,404
2023-05-16	38.590	38.950	38.310	38.470	18.520	3,214,705
2023-05-15	37.950	38.650	37.950	38.600	18.583	3,620,385
2023-05-12	38.300	38.670	37.830	37.950	18.270	2,886,274
2023-05-11	38.410	38.960	37.900	38.520	18.544	5,395,285
2023-05-10	36.910	38.580	36.860	38.150	18.366	5,084,685
2023-05-09	38.120	38.120	37.020	37.080	17.851	4,467,351
2023-05-08	37.370	38.120	37.250	37.850	18.222	4,144,070

← NewerPage 14 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.