Guangdong Jia Yuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	42.580	42.660	39.440	40.030	27.582	46,713,418
2025-10-24	39.700	42.360	39.120	41.890	28.863	44,750,459
2025-10-23	38.660	39.200	36.850	38.680	26.651	23,585,947
2025-10-22	38.900	39.830	38.000	39.050	26.906	24,530,480
2025-10-21	38.870	40.590	38.230	39.370	27.127	38,736,826
2025-10-20	38.220	38.990	37.530	38.710	26.672	29,177,301
2025-10-17	39.040	39.040	36.910	37.030	25.514	34,832,104
2025-10-16	38.000	39.980	38.000	39.270	27.058	55,990,990
2025-10-15	35.000	38.630	34.500	38.100	26.252	51,540,261
2025-10-14	35.500	37.900	34.600	34.710	23.916	37,410,928
2025-10-13	33.270	34.570	32.690	34.480	23.757	27,159,143
2025-10-10	36.600	37.200	34.650	35.240	24.281	33,326,895
2025-10-09	37.890	38.200	36.500	36.600	25.218	47,719,094
2025-09-30	36.640	38.500	36.340	37.520	25.852	42,404,567
2025-09-29	34.600	36.940	34.300	36.290	25.005	50,283,675
2025-09-26	34.450	35.230	33.730	33.940	23.385	25,661,924
2025-09-25	34.250	35.650	33.420	34.550	23.806	37,288,975
2025-09-24	32.550	34.280	32.010	34.250	23.599	41,798,875
2025-09-23	34.500	34.570	31.900	33.260	22.917	44,557,122
2025-09-22	32.520	33.200	32.040	32.450	22.359	29,457,135
2025-09-19	33.180	33.400	31.680	31.990	22.042	38,546,237
2025-09-18	34.160	35.200	33.000	33.120	22.820	55,534,942
2025-09-17	34.010	36.360	33.400	34.300	23.633	58,116,933
2025-09-16	32.110	34.800	32.110	34.500	23.771	56,307,242
2025-09-15	32.500	33.790	32.310	32.490	22.386	55,147,171
2025-09-12	34.470	34.900	32.550	33.430	23.034	75,205,035
2025-09-11	37.000	37.000	31.800	34.900	24.047	130,549,917
2025-09-10	31.100	34.200	30.610	34.200	23.565	120,300,821
2025-09-09	28.450	29.370	27.780	28.500	19.637	33,737,334
2025-09-08	30.960	30.960	28.750	28.870	19.892	55,205,509
2025-09-05	28.700	31.500	28.600	31.020	21.373	62,248,304
2025-09-04	32.290	34.000	27.500	28.650	19.740	81,041,929
2025-09-03	31.280	32.100	29.850	30.710	21.160	58,071,189
2025-09-02	29.090	33.780	29.010	31.130	21.449	98,213,979
2025-09-01	30.080	30.080	27.200	28.150	19.396	72,548,227
2025-08-29	29.600	30.280	28.280	30.080	20.726	56,921,595
2025-08-28	27.780	29.360	27.560	28.970	19.961	57,506,243
2025-08-27	27.270	28.800	26.900	27.420	18.893	41,955,922
2025-08-26	27.800	28.080	27.130	27.270	18.790	37,530,319
2025-08-25	26.270	28.000	26.080	27.600	19.017	50,990,528
2025-08-22	23.710	26.280	23.710	25.920	17.859	53,234,950
2025-08-21	24.310	24.560	23.580	23.720	16.344	23,904,038
2025-08-20	24.000	24.660	23.660	24.340	16.771	28,553,276
2025-08-19	23.880	24.470	23.320	24.030	16.557	35,406,179
2025-08-18	22.550	24.100	22.180	23.570	16.240	45,131,951
2025-08-15	21.360	22.470	21.360	22.350	15.400	32,877,614
2025-08-14	22.430	22.440	21.430	21.430	14.766	24,949,974
2025-08-13	21.210	22.650	21.210	22.410	15.441	30,950,022
2025-08-12	21.580	21.600	20.910	21.410	14.752	17,273,865
2025-08-11	21.110	22.150	21.050	21.600	14.883	21,346,407
2025-08-08	21.690	21.710	20.800	21.020	14.483	21,062,475
2025-08-07	22.420	22.440	21.440	21.550	14.848	25,705,207
2025-08-06	21.810	22.930	21.560	22.490	15.496	29,763,828
2025-08-05	21.800	22.220	21.690	21.780	15.007	15,807,631
2025-08-04	21.250	21.810	21.120	21.770	15.000	18,599,570
2025-08-01	21.800	22.570	21.360	21.470	14.793	25,466,447
2025-07-31	22.470	23.110	21.960	22.090	15.221	27,211,303
2025-07-30	23.000	23.080	21.840	22.070	15.207	33,738,862
2025-07-29	21.540	24.000	21.480	23.200	15.985	56,866,217
2025-07-28	21.080	21.850	20.800	21.560	14.855	31,345,831

← NewerPage 5 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.