Guangdong Jia Yuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	18.820	19.340	18.650	18.830	12.974	7,445,703
2025-04-24	19.400	19.400	18.500	18.880	13.009	10,864,735
2025-04-23	19.270	19.380	18.930	19.170	13.209	7,416,863
2025-04-22	19.050	19.490	19.040	19.110	13.167	7,639,906
2025-04-21	18.520	19.200	18.520	19.090	13.153	10,496,748
2025-04-18	18.760	18.930	18.250	18.520	12.761	7,312,381
2025-04-17	18.310	19.100	18.280	18.750	12.919	11,020,809
2025-04-16	18.170	18.580	18.040	18.490	12.740	13,341,908
2025-04-15	18.270	18.420	17.950	18.160	12.513	8,199,101
2025-04-14	17.680	18.350	17.680	18.270	12.588	13,700,539
2025-04-11	16.300	17.570	16.220	17.280	11.906	19,342,269
2025-04-10	16.480	17.040	16.080	16.130	11.114	15,693,689
2025-04-09	15.300	15.810	13.500	15.620	10.763	18,669,820
2025-04-08	15.000	16.240	15.000	15.480	10.666	16,137,324
2025-04-07	16.300	18.500	15.680	15.680	10.804	18,478,205
2025-04-03	19.780	19.860	19.350	19.600	13.505	9,764,059
2025-04-02	19.790	20.050	19.530	19.740	13.601	9,052,480
2025-04-01	18.800	20.100	18.800	19.810	13.650	17,897,293
2025-03-31	18.360	18.770	18.100	18.750	12.919	9,106,901
2025-03-28	18.770	18.900	18.180	18.180	12.526	8,576,235
2025-03-27	18.740	19.020	18.500	18.880	13.009	6,557,336
2025-03-26	18.440	19.200	18.440	18.740	12.912	8,927,096
2025-03-25	18.740	18.870	18.380	18.640	12.843	8,039,949
2025-03-24	19.210	19.650	18.300	18.720	12.898	13,019,270
2025-03-21	18.900	19.620	18.890	19.240	13.257	17,838,796
2025-03-20	19.170	19.400	18.960	18.970	13.071	9,718,756
2025-03-19	19.310	19.420	18.920	19.230	13.250	8,457,212
2025-03-18	19.280	19.700	19.000	19.370	13.346	16,130,781
2025-03-17	20.500	20.510	18.580	19.280	13.284	31,302,597
2025-03-14	19.690	21.100	19.650	20.480	14.111	29,125,709
2025-03-13	20.100	20.880	19.460	19.560	13.477	20,008,447
2025-03-12	20.180	20.370	19.760	20.220	13.932	16,338,498
2025-03-11	19.580	20.090	19.450	20.000	13.780	18,250,971
2025-03-10	19.110	20.400	19.050	19.710	13.581	23,201,054
2025-03-07	18.620	19.650	18.480	19.120	13.174	26,376,111
2025-03-06	18.780	19.100	18.360	18.620	12.830	17,737,067
2025-03-05	18.200	18.720	18.080	18.590	12.809	14,219,232
2025-03-04	17.590	18.400	17.390	18.280	12.595	18,962,000
2025-03-03	17.620	18.550	17.550	17.800	12.265	21,618,070
2025-02-28	17.880	18.150	17.360	17.570	12.106	21,669,448
2025-02-27	18.900	19.200	17.440	17.660	12.168	48,233,168
2025-02-26	18.990	19.570	18.700	19.420	13.381	19,889,513
2025-02-25	18.800	19.350	18.510	19.000	13.091	21,799,740
2025-02-24	16.460	19.350	16.460	19.050	13.126	42,401,527
2025-02-21	16.580	16.880	16.480	16.590	11.431	13,632,595
2025-02-20	16.450	16.770	16.080	16.710	11.514	12,380,943
2025-02-19	15.560	16.550	15.510	16.410	11.307	15,366,533
2025-02-18	16.100	16.130	15.460	15.560	10.721	10,806,281
2025-02-17	15.890	16.070	15.700	15.990	11.018	11,233,647
2025-02-14	15.750	16.190	15.720	15.820	10.900	10,167,600
2025-02-13	15.950	16.070	15.760	15.770	10.866	9,972,053
2025-02-12	15.880	16.050	15.680	15.930	10.976	11,435,336
2025-02-11	15.240	16.000	14.880	15.880	10.942	16,133,889
2025-02-10	15.100	15.280	14.800	15.210	10.480	9,970,476
2025-02-07	15.000	15.460	14.800	15.080	10.390	12,075,998
2025-02-06	14.510	15.140	14.430	15.000	10.335	9,534,498
2025-02-05	14.900	14.980	14.470	14.570	10.039	9,618,341
2025-01-27	15.270	15.390	14.750	14.760	10.170	6,452,953
2025-01-24	14.940	15.370	14.900	15.280	10.528	10,493,017
2025-01-23	15.050	15.580	14.950	14.980	10.322	13,192,945

← NewerPage 7 of 21 · 1,218 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.