Guangdong Jia Yuan Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 13.110 | 13.350 | 12.260 | 12.340 | 8.503 | 22,992,023 |
| 2024-10-28 | 13.230 | 13.230 | 12.710 | 13.060 | 8.999 | 18,944,663 |
| 2024-10-25 | 11.630 | 13.530 | 11.630 | 13.110 | 9.033 | 34,835,932 |
| 2024-10-24 | 11.890 | 11.930 | 11.540 | 11.600 | 7.993 | 10,202,591 |
| 2024-10-23 | 11.890 | 12.190 | 11.690 | 11.930 | 8.220 | 13,926,601 |
| 2024-10-22 | 11.900 | 12.200 | 11.590 | 11.830 | 8.151 | 12,065,692 |
| 2024-10-21 | 11.500 | 12.270 | 11.360 | 11.880 | 8.186 | 22,892,791 |
| 2024-10-18 | 10.560 | 11.580 | 10.540 | 11.290 | 7.779 | 16,556,535 |
| 2024-10-17 | 10.800 | 10.960 | 10.560 | 10.590 | 7.297 | 9,267,095 |
| 2024-10-16 | 10.650 | 10.950 | 10.610 | 10.750 | 7.407 | 10,798,250 |
| 2024-10-15 | 11.230 | 11.350 | 10.860 | 10.870 | 7.490 | 11,933,160 |
| 2024-10-14 | 11.040 | 11.340 | 10.730 | 11.240 | 7.745 | 13,580,462 |
| 2024-10-11 | 11.870 | 11.930 | 10.850 | 11.010 | 7.586 | 17,233,209 |
| 2024-10-10 | 12.350 | 12.720 | 11.920 | 11.930 | 8.220 | 18,837,247 |
| 2024-10-09 | 13.330 | 13.500 | 11.980 | 12.000 | 8.268 | 31,543,221 |
| 2024-10-08 | 14.200 | 14.260 | 12.850 | 13.970 | 9.626 | 42,134,817 |
| 2024-09-30 | 10.900 | 12.060 | 10.710 | 12.010 | 8.275 | 38,079,132 |
| 2024-09-27 | 9.680 | 10.370 | 9.620 | 10.300 | 7.097 | 14,528,778 |
| 2024-09-26 | 9.160 | 9.510 | 9.040 | 9.500 | 6.546 | 13,063,431 |
| 2024-09-25 | 9.020 | 9.300 | 9.010 | 9.130 | 6.291 | 14,514,813 |
| 2024-09-24 | 8.400 | 8.910 | 8.380 | 8.910 | 6.139 | 15,272,826 |
| 2024-09-23 | 8.360 | 8.460 | 8.290 | 8.350 | 5.753 | 4,772,693 |
| 2024-09-20 | 8.500 | 8.510 | 8.300 | 8.380 | 5.774 | 7,007,220 |
| 2024-09-19 | 8.320 | 8.590 | 8.190 | 8.540 | 5.884 | 9,660,611 |
| 2024-09-18 | 8.380 | 8.450 | 8.150 | 8.240 | 5.678 | 6,589,327 |
| 2024-09-13 | 8.770 | 8.770 | 8.400 | 8.400 | 5.788 | 8,930,244 |
| 2024-09-12 | 8.720 | 8.920 | 8.680 | 8.700 | 5.995 | 6,850,018 |
| 2024-09-11 | 8.480 | 8.830 | 8.460 | 8.740 | 6.022 | 11,765,353 |
| 2024-09-10 | 8.600 | 8.650 | 8.340 | 8.500 | 5.857 | 9,042,487 |
| 2024-09-09 | 8.630 | 8.750 | 8.540 | 8.580 | 5.912 | 6,877,089 |
| 2024-09-06 | 8.950 | 8.950 | 8.690 | 8.700 | 5.995 | 6,881,278 |
| 2024-09-05 | 8.960 | 9.100 | 8.860 | 8.930 | 6.153 | 7,072,965 |
| 2024-09-04 | 8.800 | 9.120 | 8.760 | 8.920 | 6.146 | 9,508,870 |
| 2024-09-03 | 8.690 | 9.010 | 8.600 | 8.860 | 6.105 | 10,242,234 |
| 2024-09-02 | 9.010 | 9.170 | 8.680 | 8.680 | 5.981 | 10,597,467 |
| 2024-08-30 | 8.770 | 9.200 | 8.770 | 9.030 | 6.222 | 9,666,835 |
| 2024-08-29 | 8.530 | 8.870 | 8.450 | 8.820 | 6.077 | 9,058,627 |
| 2024-08-28 | 8.500 | 8.640 | 8.370 | 8.540 | 5.884 | 6,350,014 |
| 2024-08-27 | 8.710 | 8.750 | 8.440 | 8.530 | 5.877 | 7,798,143 |
| 2024-08-26 | 8.530 | 8.970 | 8.520 | 8.730 | 6.015 | 8,725,489 |
| 2024-08-23 | 8.640 | 8.670 | 8.450 | 8.500 | 5.857 | 7,109,413 |
| 2024-08-22 | 8.770 | 8.850 | 8.600 | 8.630 | 5.946 | 5,941,549 |
| 2024-08-21 | 8.680 | 8.870 | 8.610 | 8.750 | 6.029 | 7,288,949 |
| 2024-08-20 | 8.810 | 8.980 | 8.630 | 8.690 | 5.988 | 9,158,530 |
| 2024-08-19 | 8.900 | 8.950 | 8.720 | 8.760 | 6.036 | 6,910,729 |
| 2024-08-16 | 9.080 | 9.130 | 8.890 | 8.890 | 6.125 | 5,993,264 |
| 2024-08-15 | 8.950 | 9.170 | 8.830 | 9.080 | 6.256 | 7,244,778 |
| 2024-08-14 | 9.120 | 9.160 | 8.900 | 8.940 | 6.160 | 5,409,964 |
| 2024-08-13 | 8.990 | 9.180 | 8.850 | 9.110 | 6.277 | 6,003,826 |
| 2024-08-12 | 9.070 | 9.120 | 8.950 | 8.980 | 6.187 | 5,461,530 |
| 2024-08-09 | 9.280 | 9.330 | 9.040 | 9.060 | 6.243 | 6,249,784 |
| 2024-08-08 | 9.230 | 9.290 | 9.050 | 9.200 | 6.339 | 7,330,608 |
| 2024-08-07 | 9.250 | 9.290 | 9.120 | 9.210 | 6.346 | 6,938,393 |
| 2024-08-06 | 9.100 | 9.320 | 9.100 | 9.240 | 6.367 | 8,521,723 |
| 2024-08-05 | 9.320 | 9.500 | 9.040 | 9.040 | 6.229 | 10,035,998 |
| 2024-08-02 | 9.450 | 9.570 | 9.330 | 9.360 | 6.449 | 5,794,679 |
| 2024-08-01 | 9.600 | 9.640 | 9.470 | 9.520 | 6.560 | 7,432,305 |
| 2024-07-31 | 9.120 | 9.600 | 9.040 | 9.580 | 6.601 | 11,385,991 |
| 2024-07-30 | 9.050 | 9.190 | 9.000 | 9.120 | 6.284 | 5,156,997 |
| 2024-07-29 | 9.280 | 9.280 | 9.020 | 9.070 | 6.249 | 6,089,953 |
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.