Jiayuan Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.480	0.480	0.475	0.480	0.480	209,000
2022-11-21	0.490	0.490	0.475	0.480	0.480	266,000
2022-11-18	0.500	0.500	0.490	0.495	0.495	307,000
2022-11-17	0.510	0.510	0.500	0.500	0.500	242,000
2022-11-16	0.560	0.590	0.510	0.510	0.510	2,442,000
2022-11-15	0.500	0.600	0.490	0.560	0.560	2,475,000
2022-11-14	0.500	0.540	0.480	0.490	0.490	1,289,000
2022-11-11	0.405	0.485	0.405	0.470	0.470	1,084,000
2022-11-10	0.430	0.430	0.430	0.430	0.430	0
2022-11-09	0.500	0.500	0.445	0.445	0.445	489,000
2022-11-08	0.450	0.450	0.425	0.430	0.430	50,000
2022-11-07	0.410	0.475	0.410	0.450	0.450	984,000
2022-11-04	0.370	0.420	0.365	0.405	0.405	666,000
2022-11-03	0.330	0.390	0.330	0.370	0.370	205,000
2022-11-02	0.410	0.410	0.305	0.380	0.380	221,000
2022-11-01	0.410	0.415	0.380	0.400	0.400	194,000
2022-10-31	0.390	0.390	0.390	0.390	0.390	0
2022-10-28	0.400	0.400	0.380	0.390	0.390	290,000
2022-10-27	0.420	0.420	0.415	0.415	0.415	40,000
2022-10-26	0.410	0.455	0.405	0.410	0.410	77,000
2022-10-25	0.460	0.460	0.410	0.455	0.455	47,000
2022-10-24	0.450	0.470	0.415	0.470	0.470	108,000
2022-10-21	0.480	0.480	0.455	0.455	0.455	89,000
2022-10-20	0.485	0.485	0.460	0.480	0.480	398,000
2022-10-19	0.485	0.485	0.485	0.485	0.485	0
2022-10-18	0.455	0.500	0.450	0.485	0.485	249,205
2022-10-17	0.485	0.485	0.455	0.470	0.470	134,000
2022-10-14	0.485	0.485	0.450	0.475	0.475	404,000
2022-10-13	0.475	0.475	0.475	0.475	0.475	0
2022-10-12	0.460	0.475	0.450	0.475	0.475	39,000
2022-10-11	0.460	0.475	0.460	0.475	0.475	191,000
2022-10-10	0.495	0.500	0.475	0.475	0.475	50,000
2022-10-07	0.500	0.510	0.475	0.480	0.480	95,000
2022-10-06	0.510	0.530	0.485	0.530	0.530	119,000
2022-10-05	0.495	0.510	0.470	0.500	0.500	11,000
2022-10-03	0.480	0.495	0.480	0.480	0.480	141,000
2022-09-30	0.460	0.460	0.435	0.460	0.460	472,000
2022-09-29	0.450	0.460	0.445	0.460	0.460	612,000
2022-09-28	0.450	0.470	0.445	0.460	0.460	420,000
2022-09-27	0.470	0.470	0.470	0.470	0.470	100,000
2022-09-26	0.470	0.470	0.465	0.465	0.465	116,000
2022-09-23	0.490	0.500	0.450	0.470	0.470	2,801,000
2022-09-22	0.460	0.490	0.460	0.490	0.490	16,000
2022-09-21	0.510	0.510	0.475	0.490	0.490	17,000
2022-09-20	0.485	0.510	0.485	0.485	0.485	41,000
2022-09-19	0.510	0.520	0.475	0.520	0.520	99,000
2022-09-16	0.550	0.550	0.475	0.510	0.510	50,000
2022-09-15	0.520	0.520	0.490	0.510	0.510	233,000
2022-09-14	0.470	0.500	0.470	0.475	0.475	413,000
2022-09-13	0.490	0.490	0.480	0.485	0.485	52,000
2022-09-09	0.480	0.520	0.480	0.510	0.510	221,000
2022-09-08	0.550	0.550	0.480	0.480	0.480	361,000
2022-09-07	0.560	0.560	0.510	0.530	0.530	82,000
2022-09-06	0.520	0.520	0.500	0.520	0.520	132,000
2022-09-05	0.530	0.530	0.530	0.530	0.530	0
2022-09-02	0.570	0.590	0.520	0.530	0.530	244,000
2022-09-01	0.560	0.580	0.550	0.580	0.580	269,000
2022-08-31	0.580	0.580	0.510	0.550	0.550	143,000
2022-08-30	0.550	0.590	0.540	0.540	0.540	638,000
2022-08-29	0.480	0.540	0.480	0.540	0.540	401,000

← NewerPage 17 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.