Jiayuan Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.485	0.510	0.475	0.510	0.510	152,000
2023-02-21	0.490	0.550	0.485	0.485	0.485	151,000
2023-02-20	0.470	0.530	0.470	0.530	0.530	251,000
2023-02-17	0.480	0.490	0.480	0.490	0.490	251,000
2023-02-16	0.485	0.500	0.485	0.500	0.500	278,000
2023-02-15	0.495	0.495	0.490	0.490	0.490	511,000
2023-02-14	0.520	0.520	0.500	0.500	0.500	748,000
2023-02-13	0.530	0.530	0.530	0.530	0.530	0
2023-02-10	0.600	0.600	0.560	0.560	0.560	10,000
2023-02-09	0.510	0.510	0.500	0.510	0.510	241,000
2023-02-08	0.510	0.510	0.510	0.510	0.510	213,000
2023-02-07	0.510	0.520	0.510	0.520	0.520	114,000
2023-02-06	0.520	0.520	0.500	0.510	0.510	581,000
2023-02-03	0.520	0.550	0.520	0.520	0.520	240,000
2023-02-02	0.520	0.550	0.520	0.550	0.550	227,000
2023-02-01	0.520	0.520	0.520	0.520	0.520	255,000
2023-01-31	0.530	0.530	0.520	0.520	0.520	579,000
2023-01-30	0.550	0.550	0.530	0.530	0.530	23,000
2023-01-27	0.550	0.550	0.540	0.550	0.550	136,000
2023-01-26	0.550	0.570	0.550	0.570	0.570	70,000
2023-01-20	0.560	0.580	0.550	0.560	0.560	112,000
2023-01-19	0.560	0.590	0.540	0.580	0.580	294,000
2023-01-18	0.540	0.560	0.530	0.560	0.560	121,000
2023-01-17	0.550	0.550	0.530	0.550	0.550	232,000
2023-01-16	0.560	0.560	0.550	0.560	0.560	225,000
2023-01-13	0.560	0.570	0.530	0.570	0.570	39,000
2023-01-12	0.540	0.560	0.540	0.560	0.560	197,000
2023-01-11	0.550	0.560	0.550	0.550	0.550	283,000
2023-01-10	0.550	0.550	0.550	0.550	0.550	35,000
2023-01-09	0.570	0.570	0.550	0.550	0.550	292,000
2023-01-06	0.550	0.570	0.550	0.550	0.550	283,000
2023-01-05	0.570	0.570	0.560	0.570	0.570	329,000
2023-01-04	0.570	0.590	0.560	0.580	0.580	956,000
2023-01-03	0.580	0.580	0.550	0.580	0.580	84,000
2022-12-30	0.530	0.600	0.530	0.600	0.600	89,000
2022-12-29	0.560	0.580	0.510	0.580	0.580	227,000
2022-12-28	0.590	0.590	0.560	0.580	0.580	421,000
2022-12-23	0.580	0.620	0.580	0.620	0.620	57,000
2022-12-22	0.600	0.620	0.600	0.620	0.620	87,000
2022-12-21	0.610	0.640	0.610	0.640	0.640	292,000
2022-12-20	0.660	0.660	0.600	0.630	0.630	171,000
2022-12-19	0.630	0.660	0.620	0.660	0.660	149,000
2022-12-16	0.620	0.660	0.610	0.660	0.660	608,000
2022-12-15	0.610	0.670	0.600	0.650	0.650	1,342,000
2022-12-14	0.650	0.670	0.620	0.650	0.650	1,146,000
2022-12-13	0.680	0.690	0.620	0.680	0.680	1,038,000
2022-12-12	0.650	0.690	0.650	0.670	0.670	1,721,000
2022-12-09	0.650	0.700	0.610	0.650	0.650	3,025,000
2022-12-08	0.580	0.630	0.580	0.610	0.610	1,166,000
2022-12-07	0.560	0.680	0.550	0.570	0.570	1,979,000
2022-12-06	0.530	0.570	0.520	0.560	0.560	405,000
2022-12-05	0.510	0.550	0.500	0.530	0.530	1,430,000
2022-12-02	0.510	0.510	0.495	0.495	0.495	49,000
2022-12-01	0.510	0.510	0.500	0.510	0.510	343,000
2022-11-30	0.520	0.520	0.500	0.500	0.500	211,000
2022-11-29	0.495	0.510	0.495	0.510	0.510	1,024,000
2022-11-28	0.500	0.500	0.455	0.480	0.480	191,000
2022-11-25	0.510	0.510	0.495	0.500	0.500	406,000
2022-11-24	0.490	0.500	0.480	0.490	0.490	686,000
2022-11-23	0.490	0.490	0.480	0.480	0.480	26,000

← NewerPage 16 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-12	0.0790 HKD
2022-06-14	0.0790 HKD
2021-06-15	0.6400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.