Guangdong Jia Yuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	37.410	37.610	36.710	37.160	17.889	4,712,902
2023-05-04	38.260	38.610	37.520	37.590	18.096	3,914,800
2023-04-28	37.780	38.650	37.780	38.260	18.419	4,458,194
2023-04-27	37.000	38.360	36.700	37.770	18.183	8,262,646
2023-04-26	37.500	39.270	37.420	38.490	18.530	7,936,565
2023-04-25	39.400	39.510	37.390	37.550	18.077	9,687,113
2023-04-24	39.610	39.880	38.710	39.300	18.920	6,608,886
2023-04-21	41.230	41.300	39.590	39.760	19.141	15,764,358
2023-04-20	42.920	43.000	41.350	41.460	19.959	8,997,985
2023-04-19	44.320	44.450	43.020	43.090	20.744	5,599,811
2023-04-18	44.100	44.680	43.870	44.320	21.336	6,729,967
2023-04-17	43.760	44.170	43.370	43.700	21.038	5,330,341
2023-04-14	42.880	43.860	42.740	43.760	21.067	6,465,787
2023-04-13	43.210	43.330	42.680	42.720	20.566	4,065,367
2023-04-12	43.780	44.000	43.060	43.230	20.812	4,524,066
2023-04-11	43.960	44.390	43.520	43.770	21.072	3,830,051
2023-04-10	43.510	43.970	43.260	43.930	21.149	6,284,640
2023-04-07	43.440	43.750	43.030	43.200	20.797	3,905,450
2023-04-06	42.980	43.480	42.570	43.480	20.932	4,262,338
2023-04-04	44.280	44.420	42.800	43.100	20.749	7,505,212
2023-04-03	44.150	44.430	43.900	44.260	21.308	5,017,382
2023-03-31	43.730	44.600	43.730	44.190	21.274	4,154,892
2023-03-30	43.830	44.000	43.180	43.730	21.052	4,814,004
2023-03-29	43.790	44.000	43.430	43.490	20.937	4,685,741
2023-03-28	45.210	45.320	43.560	43.730	21.052	7,892,390
2023-03-27	45.550	45.550	44.410	45.130	21.726	8,280,195
2023-03-24	45.250	45.620	45.060	45.200	21.760	5,608,366
2023-03-23	45.000	45.340	44.700	45.050	21.688	4,579,401
2023-03-22	45.500	45.930	45.000	45.180	21.750	5,554,749
2023-03-21	43.750	45.350	43.330	45.170	21.746	6,552,911
2023-03-20	43.460	44.030	43.080	43.610	20.995	5,015,449
2023-03-17	43.900	44.160	43.400	43.460	20.922	6,196,104
2023-03-16	44.600	44.840	43.500	43.710	21.043	4,355,030
2023-03-15	44.610	45.420	44.410	44.500	21.423	4,904,384
2023-03-14	44.150	44.680	43.500	44.100	21.230	6,124,302
2023-03-13	45.300	45.580	44.210	44.370	21.360	6,145,429
2023-03-10	45.260	45.720	44.730	45.420	21.866	3,786,108
2023-03-09	45.790	46.150	45.280	45.410	21.861	4,973,792
2023-03-08	45.990	46.050	45.300	45.660	21.981	4,198,046
2023-03-07	46.600	46.910	45.800	45.980	22.135	5,122,530
2023-03-06	46.600	46.880	45.770	46.860	22.559	5,453,684
2023-03-03	46.700	47.040	46.350	46.560	22.415	3,451,903
2023-03-02	47.490	47.660	46.580	46.700	22.482	4,906,250
2023-03-01	47.300	47.670	46.910	47.440	22.838	4,538,994
2023-02-28	47.580	47.650	47.020	47.440	22.838	3,298,435
2023-02-27	48.600	48.600	46.930	47.300	22.771	5,422,253
2023-02-24	48.780	48.860	47.950	48.270	23.238	3,346,658
2023-02-23	48.970	49.220	48.580	48.780	23.484	3,366,793
2023-02-22	48.980	49.360	48.700	48.990	23.585	3,925,782
2023-02-21	47.940	50.600	47.680	49.330	23.748	9,441,353
2023-02-20	48.010	48.340	46.780	47.970	23.094	8,591,885
2023-02-17	48.490	49.660	48.300	48.350	23.276	6,479,944
2023-02-16	51.200	51.300	48.290	48.730	23.459	11,893,660
2023-02-15	50.980	51.600	50.760	51.420	24.754	4,756,637
2023-02-14	51.180	51.490	50.800	51.040	24.572	4,505,394
2023-02-13	51.550	51.880	51.210	51.280	24.687	5,256,709
2023-02-10	51.990	52.350	50.880	51.450	24.769	7,744,821
2023-02-09	50.960	52.190	50.320	51.930	25.000	7,840,205
2023-02-08	50.520	52.520	50.500	50.900	24.504	12,152,791
2023-02-07	49.600	50.220	49.400	50.120	24.129	5,243,881

← NewerPage 15 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.