Guangdong Jia Yuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	77.730	79.110	75.660	76.760	36.953	8,629,978
2022-08-03	78.800	81.600	76.730	77.000	37.069	10,874,762
2022-08-02	80.260	81.150	77.120	78.450	37.767	10,048,110
2022-08-01	79.000	81.850	77.120	81.500	39.235	9,279,430
2022-07-29	81.550	82.200	79.210	79.700	38.369	7,779,053
2022-07-28	81.700	82.500	79.390	80.900	38.947	9,653,181
2022-07-27	78.690	81.980	77.610	80.350	38.682	7,760,545
2022-07-26	78.890	80.220	76.700	78.930	37.998	6,589,798
2022-07-25	80.980	82.280	78.490	78.770	37.921	8,464,070
2022-07-22	83.110	84.480	80.540	81.500	39.235	10,101,160
2022-07-21	81.510	87.500	79.810	82.600	39.765	19,885,959
2022-07-20	80.600	81.380	79.600	80.870	38.932	5,972,126
2022-07-19	82.100	82.640	80.000	80.250	38.634	7,804,314
2022-07-18	83.000	83.500	80.090	82.090	39.519	7,775,498
2022-07-15	84.330	84.980	81.660	81.660	39.312	8,569,320
2022-07-14	80.300	85.990	80.110	84.390	40.627	11,988,394
2022-07-13	78.990	81.450	77.770	80.700	38.850	8,522,894
2022-07-12	82.040	82.800	77.930	78.400	37.743	12,949,274
2022-07-11	84.800	84.800	80.600	82.020	39.486	9,733,529
2022-07-08	89.890	89.990	84.550	85.150	40.993	14,507,778
2022-07-07	85.000	90.970	84.000	89.500	43.087	14,071,996
2022-07-06	85.600	87.670	83.800	84.980	40.911	8,916,927
2022-07-05	87.880	89.430	84.110	85.770	41.291	9,374,633
2022-07-04	84.000	87.860	82.200	86.800	41.787	11,616,441
2022-07-01	85.000	86.360	82.700	83.220	40.063	8,386,770
2022-06-30	84.570	86.440	83.180	84.870	40.858	11,359,047
2022-06-29	89.960	89.960	84.200	84.210	40.540	12,854,920
2022-06-28	89.610	90.990	87.540	89.980	43.318	9,212,773
2022-06-27	90.830	94.790	89.530	90.520	43.578	12,485,200
2022-06-24	88.250	93.370	88.250	90.630	43.631	18,375,107
2022-06-23	85.760	87.660	84.400	87.390	42.071	11,690,607
2022-06-22	86.240	89.420	85.080	85.420	41.123	11,079,425
2022-06-21	87.880	88.990	84.350	85.500	41.161	11,390,969
2022-06-20	85.700	89.760	85.000	87.880	42.307	18,851,355
2022-06-17	80.000	84.970	79.180	84.600	40.728	13,822,383
2022-06-16	80.500	81.990	80.000	80.720	38.860	6,750,622
2022-06-15	81.920	83.680	79.000	80.630	38.817	8,673,922
2022-06-14	82.890	82.890	79.040	81.480	39.226	8,990,530
2022-06-13	82.150	84.450	81.930	83.990	40.434	11,600,246
2022-06-10	78.500	83.500	77.320	83.160	40.035	10,827,069
2022-06-09	81.550	81.550	77.880	78.770	37.921	7,639,336
2022-06-08	83.630	84.000	78.940	81.660	39.312	12,019,902
2022-06-07	85.000	86.510	82.500	83.290	40.097	13,983,537
2022-06-06	80.800	87.080	80.800	83.440	40.169	20,411,924
2022-06-02	74.130	81.000	74.100	80.020	38.523	13,919,557
2022-06-01	73.880	75.930	72.890	74.810	36.015	7,105,109
2022-05-31	72.330	73.790	69.500	73.520	35.394	8,494,999
2022-05-30	72.480	73.490	70.500	72.740	35.018	5,566,856
2022-05-27	72.920	75.500	71.100	71.860	34.595	5,860,218
2022-05-26	73.000	74.970	71.330	72.410	34.859	6,094,650
2022-05-25	72.300	74.480	70.840	72.580	34.941	5,735,620
2022-05-24	76.270	77.550	72.140	72.140	34.729	8,839,231
2022-05-23	77.100	77.620	75.520	76.920	37.031	4,866,539
2022-05-20	77.160	78.770	75.600	77.100	37.117	6,765,443
2022-05-19	74.850	77.000	73.750	76.980	37.059	6,698,961
2022-05-18	74.110	77.390	73.500	76.390	36.775	8,237,634
2022-05-17	72.180	75.530	72.180	74.110	35.678	6,963,326
2022-05-16	74.000	77.120	72.400	72.880	35.086	5,683,291
2022-05-13	73.000	75.380	71.670	73.530	35.399	7,036,568
2022-05-12	71.000	75.000	71.000	72.310	34.811	10,899,461

← NewerPage 18 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.