Guangdong Jia Yuan Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 141.77 | 152.99 | 139.00 | 149.28 | 71.095 | 12,803,382 |
| 2021-11-08 | 141.00 | 143.57 | 135.37 | 142.01 | 67.632 | 15,231,883 |
| 2021-11-05 | 148.02 | 152.99 | 138.70 | 140.00 | 66.675 | 22,162,900 |
| 2021-11-04 | 163.92 | 169.46 | 149.00 | 152.55 | 72.652 | 18,484,504 |
| 2021-11-03 | 158.53 | 163.19 | 156.08 | 161.92 | 77.114 | 8,824,933 |
| 2021-11-02 | 171.00 | 174.85 | 156.38 | 159.62 | 76.019 | 17,242,409 |
| 2021-11-01 | 172.36 | 178.10 | 167.66 | 171.90 | 81.867 | 8,896,933 |
| 2021-10-29 | 170.78 | 173.70 | 163.68 | 172.00 | 81.915 | 8,989,377 |
| 2021-10-28 | 180.84 | 180.84 | 168.00 | 172.30 | 82.058 | 10,641,586 |
| 2021-10-27 | 173.00 | 183.00 | 170.99 | 181.31 | 86.349 | 9,710,657 |
| 2021-10-26 | 171.83 | 179.49 | 169.00 | 173.40 | 82.582 | 7,651,031 |
| 2021-10-25 | 157.00 | 173.85 | 156.00 | 170.53 | 81.215 | 9,890,275 |
| 2021-10-22 | 162.00 | 162.60 | 155.30 | 157.36 | 74.943 | 5,293,158 |
| 2021-10-21 | 156.25 | 158.80 | 153.97 | 158.18 | 75.333 | 8,731,135 |
| 2021-10-20 | 146.33 | 157.04 | 146.21 | 153.20 | 72.962 | 11,091,676 |
| 2021-10-19 | 151.28 | 152.98 | 146.24 | 148.10 | 70.533 | 7,404,577 |
| 2021-10-18 | 139.27 | 152.35 | 138.27 | 150.20 | 71.533 | 11,358,927 |
| 2021-10-15 | 138.00 | 141.82 | 133.10 | 139.21 | 66.299 | 6,674,197 |
| 2021-10-14 | 139.58 | 140.55 | 133.00 | 139.00 | 66.199 | 5,628,491 |
← NewerPage 21 of 21 · 1,219 trading days
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.