Guangdong Jia Yuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	49.780	50.160	49.190	49.580	23.869	5,627,925
2023-02-03	50.500	50.690	49.240	49.940	24.042	6,515,033
2023-02-02	50.830	52.100	50.360	50.640	24.379	10,244,244
2023-02-01	49.490	51.130	49.200	50.790	24.451	9,815,766
2023-01-31	49.060	49.660	48.910	49.130	23.652	4,439,894
2023-01-30	50.140	50.590	49.020	49.100	23.638	9,013,218
2023-01-20	49.060	49.350	48.460	49.110	23.642	5,118,086
2023-01-19	48.110	48.730	47.920	48.680	23.435	3,825,244
2023-01-18	48.650	48.890	48.230	48.290	23.248	3,337,210
2023-01-17	48.310	48.880	48.100	48.390	23.296	4,516,827
2023-01-16	47.480	48.650	47.010	48.210	23.209	7,188,629
2023-01-13	47.220	47.730	46.560	47.250	22.747	4,734,798
2023-01-12	46.990	48.100	46.600	46.960	22.607	6,023,383
2023-01-11	47.800	47.880	46.500	46.570	22.420	7,082,824
2023-01-10	47.430	47.960	47.000	47.650	22.939	4,966,581
2023-01-09	47.480	48.580	47.050	47.420	22.829	6,532,696
2023-01-06	46.500	47.800	46.500	46.950	22.603	7,156,515
2023-01-05	45.590	46.870	45.410	46.340	22.309	6,255,869
2023-01-04	46.350	46.350	45.090	45.350	21.832	6,070,016
2023-01-03	44.890	46.200	44.200	46.120	22.203	5,658,415
2022-12-30	45.010	46.100	44.760	44.850	21.592	4,415,589
2022-12-29	45.560	46.180	45.160	45.250	21.784	3,748,321
2022-12-28	46.250	46.250	45.330	45.720	22.010	3,754,706
2022-12-27	46.190	46.460	45.690	46.270	22.275	3,785,625
2022-12-26	44.500	46.180	44.370	46.000	22.145	6,584,051
2022-12-23	44.580	44.980	43.930	44.250	21.303	7,213,343
2022-12-22	46.500	46.990	44.620	44.880	21.606	9,376,852
2022-12-21	47.350	47.670	46.100	46.390	22.333	6,791,572
2022-12-20	48.000	48.400	46.890	47.350	22.795	7,497,254
2022-12-19	49.080	50.280	47.890	48.100	23.156	7,357,231
2022-12-16	49.990	50.360	48.710	49.260	23.715	6,241,598
2022-12-15	49.600	50.450	49.250	50.350	24.239	5,789,204
2022-12-14	50.120	50.290	49.200	49.560	23.859	6,334,444
2022-12-13	51.390	51.400	49.700	50.590	24.355	9,358,275
2022-12-12	52.910	53.590	50.800	51.340	24.716	12,530,203
2022-12-09	51.440	52.880	51.050	52.880	25.457	14,221,156
2022-12-08	52.440	52.440	51.090	51.380	24.735	8,939,825
2022-12-07	52.070	53.390	51.640	52.460	25.255	9,487,243
2022-12-06	52.170	53.150	51.560	52.010	25.038	7,715,157
2022-12-05	52.620	53.270	51.800	52.270	25.164	7,090,325
2022-12-02	53.000	53.280	52.140	52.620	25.332	5,589,460
2022-12-01	52.600	54.860	52.010	52.850	25.443	10,873,010
2022-11-30	51.440	52.500	51.030	51.800	24.937	5,616,291
2022-11-29	50.340	52.140	50.110	51.440	24.764	6,546,603
2022-11-28	49.960	50.670	49.700	50.340	24.234	5,873,673
2022-11-25	53.490	53.590	50.800	51.060	24.581	10,953,760
2022-11-24	53.000	53.890	52.200	53.860	25.929	7,991,982
2022-11-23	52.620	53.500	51.570	52.860	25.448	7,210,888
2022-11-22	53.490	55.860	52.700	52.800	25.419	9,824,219
2022-11-21	52.510	53.670	52.160	53.300	25.660	4,482,682
2022-11-18	54.170	55.330	52.900	53.050	25.539	6,776,347
2022-11-17	54.830	55.080	53.170	54.080	26.035	6,921,786
2022-11-16	56.000	56.660	55.000	55.050	26.502	7,016,960
2022-11-15	53.230	55.780	52.500	55.780	26.853	9,272,926
2022-11-14	54.200	55.650	52.920	53.210	25.616	8,947,661
2022-11-11	55.100	55.800	53.900	53.980	25.987	6,162,318
2022-11-10	54.970	55.290	53.590	53.800	25.900	7,605,571
2022-11-09	55.400	56.180	55.050	55.330	26.637	4,333,104
2022-11-08	56.310	56.760	54.870	55.400	26.670	6,048,029
2022-11-07	57.570	57.920	55.700	56.180	27.046	8,763,859

← NewerPage 16 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.