Jiayuan Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.485	0.490	0.470	0.485	0.485	1,597,000
2022-08-25	0.500	0.500	0.475	0.495	0.495	871,000
2022-08-24	0.485	0.495	0.480	0.490	0.490	1,567,000
2022-08-23	0.510	0.510	0.480	0.485	0.485	1,650,000
2022-08-22	0.530	0.530	0.485	0.500	0.500	1,721,000
2022-08-19	0.550	0.550	0.520	0.530	0.530	1,499,000
2022-08-18	0.550	0.550	0.520	0.530	0.530	1,502,000
2022-08-17	0.520	0.540	0.510	0.520	0.520	1,777,000
2022-08-16	0.560	0.570	0.520	0.530	0.530	1,837,000
2022-08-15	0.600	0.600	0.540	0.560	0.560	1,829,000
2022-08-12	0.540	0.570	0.510	0.570	0.570	1,940,000
2022-08-11	0.550	0.560	0.480	0.520	0.520	2,024,000
2022-08-10	0.570	0.570	0.510	0.520	0.520	2,034,000
2022-08-09	0.580	0.610	0.550	0.550	0.550	1,907,000
2022-08-08	0.540	0.580	0.530	0.570	0.570	2,423,000
2022-08-05	0.485	0.570	0.485	0.560	0.560	2,318,000
2022-08-04	0.480	0.485	0.465	0.480	0.480	1,945,000
2022-08-03	0.495	0.495	0.470	0.480	0.480	1,928,000
2022-08-02	0.510	0.510	0.455	0.485	0.485	2,316,000
2022-08-01	0.540	0.540	0.510	0.510	0.510	1,975,000
2022-07-29	0.570	0.580	0.530	0.530	0.530	2,091,000
2022-07-28	0.540	0.580	0.530	0.550	0.550	1,857,000
2022-07-27	0.560	0.560	0.530	0.540	0.540	1,835,000
2022-07-26	0.560	0.590	0.530	0.570	0.570	1,844,000
2022-07-25	0.570	0.600	0.560	0.560	0.560	1,869,000
2022-07-22	0.600	0.690	0.570	0.570	0.570	1,055,000
2022-07-21	0.630	0.630	0.580	0.590	0.590	368,000
2022-07-20	0.590	0.620	0.580	0.590	0.590	82,000
2022-07-19	0.600	0.640	0.570	0.590	0.590	52,000
2022-07-18	0.600	0.630	0.590	0.600	0.600	506,000
2022-07-15	0.620	0.620	0.590	0.590	0.590	448,000
2022-07-14	0.620	0.630	0.600	0.630	0.630	146,000
2022-07-13	0.620	0.640	0.610	0.640	0.640	126,000
2022-07-12	0.640	0.650	0.620	0.630	0.630	646,000
2022-07-11	0.700	0.700	0.650	0.650	0.571	194,000
2022-07-08	0.660	0.680	0.660	0.670	0.589	33,000
2022-07-07	0.690	0.690	0.650	0.680	0.597	287,000
2022-07-06	0.650	0.680	0.650	0.670	0.589	523,000
2022-07-05	0.660	0.690	0.640	0.660	0.580	685,000
2022-07-04	0.640	0.640	0.610	0.620	0.545	843,000
2022-06-30	0.740	0.740	0.650	0.650	0.571	1,314,000
2022-06-29	0.730	0.750	0.700	0.700	0.615	315,000
2022-06-28	0.760	0.760	0.720	0.730	0.641	2,355,000
2022-06-27	0.800	0.820	0.790	0.790	0.694	321,000
2022-06-24	0.840	0.840	0.800	0.800	0.703	363,000
2022-06-23	0.820	0.850	0.800	0.820	0.720	1,132,000
2022-06-22	0.860	0.860	0.790	0.810	0.712	1,676,000
2022-06-21	0.900	0.930	0.840	0.850	0.747	2,904,000
2022-06-20	0.810	0.930	0.810	0.860	0.756	8,115,000
2022-06-17	0.730	0.840	0.680	0.810	0.712	6,956,000
2022-06-16	0.900	0.900	0.830	0.850	0.747	2,651,000
2022-06-15	0.860	0.920	0.860	0.900	0.791	2,374,000
2022-06-14	0.910	0.920	0.850	0.910	0.799	958,000
2022-06-13	1.000	1.000	0.890	0.930	0.748	3,283,000
2022-06-10	1.040	1.080	0.970	1.000	0.804	5,020,000
2022-06-09	0.950	1.120	0.940	1.070	0.860	9,615,000
2022-06-08	0.910	0.940	0.900	0.940	0.756	1,180,000
2022-06-07	0.920	0.930	0.900	0.910	0.732	1,540,000
2022-06-06	0.950	0.950	0.920	0.920	0.740	878,000
2022-06-02	0.910	0.980	0.890	0.950	0.764	2,809,000

← NewerPage 18 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.