Guangdong Jia Yuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	54.320	56.710	54.320	56.640	27.267	10,713,731
2022-11-03	54.100	55.800	53.540	54.210	26.098	7,507,685
2022-11-02	53.430	54.440	52.820	54.140	26.064	6,722,777
2022-11-01	52.200	53.340	51.480	53.180	25.602	6,669,567
2022-10-31	48.450	52.660	48.330	51.900	24.986	10,096,996
2022-10-28	52.600	52.600	49.010	49.080	23.628	10,122,310
2022-10-27	54.800	55.520	53.540	53.550	25.780	7,535,871
2022-10-26	53.660	55.400	52.010	54.310	26.146	7,444,972
2022-10-25	53.070	54.200	51.670	53.110	25.568	5,838,438
2022-10-24	55.600	56.990	53.280	53.800	25.900	7,900,818
2022-10-21	54.600	56.300	53.700	55.600	26.767	7,760,771
2022-10-20	55.000	55.390	53.600	54.520	26.247	7,413,184
2022-10-19	55.040	57.160	54.800	55.550	26.743	9,054,153
2022-10-18	54.360	55.810	53.820	54.970	26.463	7,597,808
2022-10-17	53.980	55.220	53.050	53.900	25.948	6,026,631
2022-10-14	54.000	54.760	52.870	54.460	26.218	6,878,080
2022-10-13	53.550	54.130	52.920	53.170	25.597	7,798,624
2022-10-12	51.520	54.120	50.080	53.900	25.948	9,995,366
2022-10-11	49.820	52.390	49.820	51.200	24.649	8,555,258
2022-10-10	52.500	52.920	49.180	49.330	23.748	6,812,016
2022-09-30	53.160	54.120	52.030	52.160	25.111	5,908,008
2022-09-29	54.410	55.100	52.220	52.830	25.433	12,365,207
2022-09-28	56.590	57.400	53.900	54.230	26.107	7,835,503
2022-09-27	56.000	58.220	55.820	56.950	27.417	6,661,191
2022-09-26	54.000	57.200	53.640	56.000	26.959	7,909,539
2022-09-23	55.960	56.220	53.800	54.900	26.430	4,579,625
2022-09-22	55.630	56.490	55.320	55.780	26.853	4,105,683
2022-09-21	56.040	56.660	54.800	56.180	27.046	3,473,746
2022-09-20	56.200	56.900	55.570	56.300	27.104	6,279,894
2022-09-19	57.440	57.950	55.570	55.740	26.834	5,354,780
2022-09-16	58.500	59.580	57.060	57.160	27.518	6,593,738
2022-09-15	61.600	61.600	58.500	58.810	28.312	7,108,020
2022-09-14	61.780	62.370	60.670	61.310	29.516	4,172,011
2022-09-13	62.510	63.500	62.310	62.410	30.045	4,289,300
2022-09-09	61.670	62.820	61.120	62.490	30.084	4,236,114
2022-09-08	62.100	62.600	61.360	61.570	29.641	4,184,761
2022-09-07	60.440	62.380	60.110	62.100	29.896	5,878,289
2022-09-06	60.120	60.520	59.000	60.510	29.131	5,065,199
2022-09-05	60.780	60.800	59.310	60.070	28.919	4,932,120
2022-09-02	61.870	62.590	59.890	60.470	29.111	8,638,583
2022-09-01	62.010	62.680	61.480	62.200	29.944	4,605,156
2022-08-31	64.260	64.360	61.660	61.910	29.804	6,663,131
2022-08-30	64.400	64.860	63.550	64.520	31.061	4,260,622
2022-08-29	65.050	65.290	63.750	64.180	30.897	5,334,206
2022-08-26	65.940	66.630	65.040	65.400	31.485	6,082,771
2022-08-25	65.960	65.960	64.790	65.570	31.566	5,592,079
2022-08-24	69.300	69.300	65.380	65.520	31.542	7,711,752
2022-08-23	67.550	69.370	67.530	68.790	33.117	7,549,097
2022-08-22	66.000	68.500	64.900	68.040	32.756	12,535,113
2022-08-19	69.000	69.600	66.800	66.870	32.192	11,972,469
2022-08-18	70.510	70.940	67.850	68.550	33.001	17,305,950
2022-08-17	73.590	74.470	69.100	70.700	34.036	29,273,241
2022-08-16	75.780	78.650	75.440	77.110	37.122	10,267,516
2022-08-15	73.880	76.670	73.500	76.270	36.718	11,645,775
2022-08-12	76.780	77.560	73.000	73.280	35.278	11,547,975
2022-08-11	75.950	77.400	74.380	77.140	37.136	9,446,767
2022-08-10	76.900	77.660	74.860	75.890	36.535	8,708,827
2022-08-09	78.330	78.740	76.640	77.020	37.079	9,222,639
2022-08-08	77.980	78.230	76.250	78.110	37.603	5,794,237
2022-08-05	76.850	79.990	76.340	78.490	37.786	9,552,997

← NewerPage 17 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.