Guangdong Jia Yuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	66.750	75.090	66.100	71.800	34.566	13,345,723
2022-05-10	62.780	67.670	61.870	66.520	32.024	7,364,687
2022-05-09	65.150	65.870	63.600	64.430	31.018	7,011,725
2022-05-06	63.000	66.690	62.590	66.200	31.870	7,165,796
2022-05-05	66.000	67.330	65.000	65.800	31.337	10,023,595
2022-04-29	66.040	67.600	63.550	66.990	31.904	9,818,634
2022-04-28	64.210	67.560	63.000	64.730	30.828	8,387,949
2022-04-27	59.170	65.870	58.200	65.500	31.194	9,489,312
2022-04-26	60.520	63.640	60.000	60.800	28.956	9,179,810
2022-04-25	68.840	68.990	63.010	64.370	30.656	9,945,786
2022-04-22	72.010	73.460	70.810	70.880	33.757	3,564,923
2022-04-21	74.020	76.210	72.700	73.000	34.766	4,711,159
2022-04-20	77.800	78.460	74.930	75.150	35.790	4,532,521
2022-04-19	79.710	80.990	77.290	77.730	37.019	4,402,055
2022-04-18	73.980	81.180	73.500	80.130	38.162	7,790,147
2022-04-15	75.010	76.650	72.500	75.100	35.766	8,561,474
2022-04-14	77.690	77.800	74.910	75.800	36.100	6,875,065
2022-04-13	80.000	80.860	76.510	76.700	36.528	6,032,494
2022-04-12	81.400	82.170	78.950	81.180	38.662	5,413,031
2022-04-11	85.450	85.710	80.500	81.100	38.624	7,286,557
2022-04-08	85.500	89.610	84.810	85.450	40.696	7,150,149
2022-04-07	89.360	90.480	86.000	86.210	41.058	5,796,823
2022-04-06	93.900	94.880	89.080	89.660	42.701	6,600,760
2022-04-01	93.390	94.150	90.080	93.770	44.658	7,583,142
2022-03-31	95.000	95.550	90.500	91.390	43.525	7,006,932
2022-03-30	89.460	96.800	88.510	95.860	45.653	10,359,142
2022-03-29	90.000	91.810	87.010	87.190	41.524	7,877,664
2022-03-28	90.000	90.790	85.770	86.320	41.110	6,429,521
2022-03-25	92.800	92.800	89.080	89.440	42.596	6,132,114
2022-03-24	93.290	93.290	90.520	92.140	43.882	5,064,275
2022-03-23	93.500	95.250	92.110	94.090	44.810	3,978,759
2022-03-22	94.170	95.430	90.850	92.730	44.163	5,488,255
2022-03-21	91.620	96.870	91.620	95.580	45.520	6,817,817
2022-03-18	95.020	95.080	89.610	91.700	43.672	7,652,103
2022-03-17	94.990	98.690	94.780	95.170	45.325	10,496,338
2022-03-16	90.580	93.500	85.480	92.700	44.148	10,591,025
2022-03-15	89.260	92.480	88.000	88.000	41.910	7,483,528
2022-03-14	92.590	93.470	89.080	90.070	42.896	6,602,069
2022-03-11	92.000	94.500	91.000	93.780	44.663	6,895,564
2022-03-10	94.930	96.690	93.680	94.760	45.130	8,011,419
2022-03-09	93.800	95.480	88.710	91.460	43.558	7,608,200
2022-03-08	98.490	99.450	92.910	93.280	44.425	8,403,657
2022-03-07	100.79	100.86	96.800	97.100	46.244	7,974,250
2022-03-04	102.99	106.42	99.900	100.87	48.039	9,361,286
2022-03-03	113.96	114.13	104.20	104.96	49.987	12,216,834
2022-03-02	117.73	118.00	110.54	112.82	53.731	6,705,705
2022-03-01	117.86	119.76	115.43	118.13	56.259	5,571,499
2022-02-28	117.78	123.00	116.73	118.62	56.493	6,697,682
2022-02-25	116.89	123.00	116.11	118.99	56.669	7,473,357
2022-02-24	112.80	116.68	110.81	113.00	53.816	5,810,745
2022-02-23	108.40	115.00	108.40	114.66	54.607	6,294,388
2022-02-22	109.42	109.99	104.50	107.95	51.411	6,228,113
2022-02-21	113.01	115.06	109.23	110.00	52.388	4,893,503
2022-02-18	115.55	116.99	112.50	114.00	54.293	4,396,494
2022-02-17	112.80	118.86	112.07	117.72	56.064	7,443,894
2022-02-16	117.18	117.18	113.39	113.50	54.054	5,129,832
2022-02-15	109.16	117.00	107.00	116.50	55.483	8,550,355
2022-02-14	108.50	111.22	107.00	108.27	51.564	5,596,167
2022-02-11	108.94	114.68	106.00	110.01	52.392	5,509,612
2022-02-10	117.00	117.90	105.98	109.96	52.369	8,109,638

← NewerPage 19 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.