Guangdong Jia Yuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	41.630	45.350	41.300	44.920	30.951	28,864,371
2026-01-20	43.490	43.500	41.510	41.840	28.829	19,886,970
2026-01-19	45.800	45.830	41.700	43.250	29.800	41,504,607
2026-01-16	45.600	46.750	45.120	46.100	31.764	29,136,717
2026-01-15	43.940	45.980	43.450	45.560	31.392	32,676,115
2026-01-14	43.780	44.980	43.180	44.330	30.544	31,975,978
2026-01-13	43.980	45.180	43.260	43.520	29.986	39,207,189
2026-01-12	42.450	44.180	41.730	43.690	30.103	39,950,647
2026-01-09	42.460	43.310	41.820	43.080	29.683	26,042,474
2026-01-08	42.180	43.750	41.960	42.800	29.490	22,546,908
2026-01-07	41.630	43.430	40.690	42.600	29.352	30,856,301
2026-01-06	42.980	42.980	41.000	41.620	28.677	27,847,696
2026-01-05	40.590	43.280	39.700	42.800	29.490	32,360,762
2025-12-31	40.700	41.420	39.830	40.980	28.236	16,567,478
2025-12-30	39.660	41.760	39.250	40.620	27.988	25,513,586
2025-12-29	41.340	41.530	39.480	40.060	27.602	24,555,581
2025-12-26	41.560	42.000	40.800	40.900	28.181	20,161,027
2025-12-25	43.300	43.300	40.500	41.600	28.663	37,454,925
2025-12-24	39.010	43.750	39.010	43.100	29.697	54,534,485
2025-12-23	37.570	39.560	37.400	38.990	26.865	29,931,756
2025-12-22	36.720	38.450	36.470	37.430	25.790	19,593,042
2025-12-19	35.480	36.790	35.480	36.720	25.301	14,937,411
2025-12-18	35.640	36.280	35.230	35.370	24.371	11,054,620
2025-12-17	34.460	36.380	34.220	36.270	24.991	17,516,482
2025-12-16	34.900	35.510	33.980	34.180	23.551	11,912,334
2025-12-15	36.170	36.470	35.010	35.110	24.192	12,559,968
2025-12-12	36.560	37.290	35.530	36.280	24.998	13,852,985
2025-12-11	37.970	38.540	36.440	36.500	25.149	21,764,059
2025-12-10	38.920	39.190	37.800	38.300	26.390	16,374,306
2025-12-09	38.970	39.380	38.540	39.200	27.010	18,482,013
2025-12-08	36.880	39.500	36.800	38.870	26.782	29,073,210
2025-12-05	36.790	37.520	36.230	36.880	25.411	16,516,239
2025-12-04	35.440	37.150	34.000	36.740	25.315	25,861,582
2025-12-03	35.000	35.600	34.560	34.920	24.061	14,083,767
2025-12-02	35.200	35.830	34.390	34.540	23.799	10,895,443
2025-12-01	35.800	35.930	34.750	34.980	24.102	15,840,016
2025-11-28	35.480	36.120	35.210	35.650	24.564	12,155,265
2025-11-27	35.580	36.450	35.480	35.570	24.508	13,161,145
2025-11-26	34.810	36.680	34.800	35.580	24.515	20,630,736
2025-11-25	34.450	35.980	34.110	35.320	24.336	20,158,445
2025-11-24	33.180	34.820	32.800	34.430	23.723	28,399,550
2025-11-21	34.660	35.080	32.570	32.570	22.441	27,743,969
2025-11-20	37.500	38.550	35.610	35.800	24.667	21,760,644
2025-11-19	37.500	38.050	36.680	36.860	25.397	14,989,933
2025-11-18	39.000	40.080	37.220	37.600	25.907	26,789,653
2025-11-17	37.100	39.650	37.100	39.490	27.209	35,766,813
2025-11-14	36.050	38.250	35.380	37.500	25.838	29,647,185
2025-11-13	35.800	38.550	35.610	36.670	25.266	31,560,742
2025-11-12	35.550	36.530	34.900	36.180	24.929	21,877,217
2025-11-11	38.000	38.000	35.180	35.550	24.495	37,405,810
2025-11-10	41.000	41.000	37.300	37.600	25.907	43,157,531
2025-11-07	41.090	42.870	41.000	41.050	28.284	32,086,097
2025-11-06	42.010	43.000	40.710	41.550	28.629	52,017,981
2025-11-05	38.110	43.330	38.110	43.310	29.842	40,495,745
2025-11-04	40.950	40.970	39.010	39.840	27.451	21,502,674
2025-11-03	42.500	42.600	38.800	40.680	28.029	43,528,841
2025-10-31	42.200	43.590	41.600	42.500	29.283	43,451,694
2025-10-30	41.180	42.620	40.160	41.540	28.622	32,016,397
2025-10-29	40.020	42.300	40.010	41.980	28.925	32,569,686
2025-10-28	39.860	41.120	39.390	39.960	27.533	22,324,011

← NewerPage 4 of 5 · 244 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.