Guangdong Jia Yuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	115.00	117.65	113.47	116.91	55.678	5,886,606
2022-02-08	120.21	121.97	112.58	113.14	53.883	6,012,650
2022-02-07	123.05	129.50	119.92	120.66	57.464	6,123,667
2022-01-28	124.01	126.50	120.63	120.64	57.455	5,355,117
2022-01-27	125.30	128.50	124.00	124.60	59.341	5,530,113
2022-01-26	124.53	127.68	123.68	125.86	59.941	6,371,983
2022-01-25	126.25	129.48	124.54	124.54	59.312	6,262,405
2022-01-24	123.00	127.85	119.50	126.99	60.479	11,545,793
2022-01-21	122.48	125.58	120.03	124.89	59.479	8,624,073
2022-01-20	129.25	130.74	119.50	121.27	57.755	14,261,476
2022-01-19	136.08	136.08	127.36	128.18	61.046	6,653,765
2022-01-18	136.25	137.29	134.00	134.81	64.203	4,547,061
2022-01-17	129.16	138.69	129.08	137.34	65.408	9,616,371
2022-01-14	128.47	133.20	127.62	132.33	63.022	7,921,660
2022-01-13	128.00	132.51	125.87	130.14	61.979	14,976,213
2022-01-12	121.00	127.89	120.03	127.19	60.574	16,339,979
2022-01-11	116.08	119.24	115.32	116.81	55.631	7,507,051
2022-01-10	115.30	117.84	114.03	116.77	55.612	7,406,028
2022-01-07	121.49	122.97	114.41	114.73	54.640	8,580,087
2022-01-06	117.91	123.98	116.80	122.01	58.107	7,545,694
2022-01-05	125.02	125.30	117.68	117.91	56.155	8,726,896
2022-01-04	125.99	131.00	122.80	126.34	60.170	9,077,199
2021-12-31	124.16	126.89	122.52	125.55	59.793	5,302,037
2021-12-30	124.20	125.70	122.19	123.46	58.798	4,159,325
2021-12-29	125.70	126.67	122.80	123.48	58.807	6,234,060
2021-12-28	122.72	125.77	120.19	125.67	59.850	6,980,374
2021-12-27	121.48	125.87	120.34	122.03	58.117	9,459,389
2021-12-24	127.43	128.60	118.03	119.50	56.912	15,547,802
2021-12-23	131.35	132.50	127.31	127.40	60.674	6,305,084
2021-12-22	131.96	134.34	130.00	130.75	62.270	5,795,254
2021-12-21	130.56	134.06	128.88	131.34	62.551	6,285,216
2021-12-20	132.98	134.00	128.94	130.31	62.060	11,149,651
2021-12-17	138.33	141.38	135.57	137.15	65.318	7,440,207
2021-12-16	139.18	141.30	138.30	138.74	66.075	6,078,122
2021-12-15	141.50	143.50	138.18	139.11	66.251	8,443,169
2021-12-14	150.00	151.50	141.33	142.00	67.628	10,902,202
2021-12-13	157.00	158.49	149.07	150.68	71.761	9,842,416
2021-12-10	156.90	162.86	155.84	157.55	75.033	10,346,489
2021-12-09	164.06	165.20	151.11	159.30	75.867	17,104,461
2021-12-08	150.00	161.65	150.00	155.27	73.947	9,736,858
2021-12-07	155.00	157.53	146.49	149.71	71.299	8,887,340
2021-12-06	158.97	160.88	152.34	153.11	72.919	8,314,165
2021-12-03	162.00	164.37	157.11	158.22	75.352	6,821,009
2021-12-02	157.67	167.17	156.48	162.05	77.176	9,995,492
2021-12-01	161.60	165.98	154.11	158.69	75.576	10,625,253
2021-11-30	165.97	168.88	160.37	162.00	77.153	8,741,376
2021-11-29	150.65	167.74	149.11	164.13	78.167	13,102,576
2021-11-26	147.00	158.65	146.01	153.33	73.023	8,402,669
2021-11-25	152.69	152.69	145.74	147.78	70.380	5,230,240
2021-11-24	150.00	155.90	149.00	151.10	71.961	10,137,458
2021-11-23	150.85	153.80	146.10	149.00	70.961	8,510,785
2021-11-22	146.94	155.37	145.00	152.13	72.452	11,500,997
2021-11-19	139.34	149.50	139.34	146.21	69.633	11,555,967
2021-11-18	137.25	142.66	132.01	138.99	66.194	12,476,534
2021-11-17	136.29	141.35	135.10	138.16	65.799	12,514,744
2021-11-16	139.70	141.00	134.70	136.52	65.018	9,991,970
2021-11-15	147.61	147.96	138.66	139.42	66.399	9,947,314
2021-11-12	146.10	149.29	144.00	145.86	69.466	7,210,208
2021-11-11	147.36	153.86	142.50	144.00	68.580	8,718,872
2021-11-10	147.00	154.48	142.46	147.00	70.009	12,351,709

← NewerPage 20 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.