Jiayuan Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.940	0.970	0.900	0.940	0.756	1,524,000
2022-05-31	0.940	1.000	0.900	0.940	0.756	2,867,000
2022-05-30	0.940	1.050	0.930	0.960	0.772	11,143,000
2022-05-27	1.220	1.280	0.820	0.910	0.732	58,243,000
2022-05-26	0.670	0.670	0.670	0.670	0.539	0
2022-05-25	0.670	0.670	0.670	0.670	0.539	0
2022-05-24	0.670	0.670	0.670	0.670	0.539	0
2022-05-23	0.670	0.670	0.670	0.670	0.539	0
2022-05-20	0.670	0.670	0.670	0.670	0.539	0
2022-05-19	0.670	0.670	0.670	0.670	0.539	0
2022-05-18	1.960	1.970	0.580	0.670	0.539	33,891,000
2022-05-17	2.570	2.570	2.280	2.280	1.833	739,000
2022-05-16	2.630	2.630	2.370	2.580	2.074	462,000
2022-05-13	2.600	2.630	2.310	2.630	2.114	367,000
2022-05-12	2.780	2.780	2.440	2.600	2.090	297,000
2022-05-11	2.880	2.900	2.620	2.790	2.243	124,000
2022-05-10	3.070	3.090	2.800	2.880	2.315	139,000
2022-05-06	3.100	3.100	2.960	3.100	2.492	155,000
2022-05-05	3.100	3.100	2.950	3.100	2.492	142,000
2022-05-04	3.180	3.180	2.990	3.090	2.484	93,000
2022-05-03	3.390	3.390	3.100	3.150	2.532	338,000
2022-04-29	3.390	3.390	3.330	3.390	2.725	47,000
2022-04-28	3.390	3.390	3.350	3.390	2.725	15,000
2022-04-27	3.390	3.400	3.340	3.390	2.725	84,000
2022-04-26	3.340	3.390	3.300	3.390	2.725	18,000
2022-04-25	3.340	3.360	3.330	3.330	2.677	27,000
2022-04-22	3.300	3.330	3.280	3.330	2.677	64,098
2022-04-21	3.300	3.340	3.150	3.260	2.621	101,000
2022-04-20	3.350	3.400	3.190	3.190	2.564	566,000
2022-04-19	3.410	3.460	3.400	3.400	2.733	87,000
2022-04-14	3.390	3.400	3.350	3.400	2.733	120,000
2022-04-13	3.410	3.410	3.350	3.400	2.733	139,000
2022-04-12	3.400	3.410	3.360	3.400	2.733	74,000
2022-04-11	3.370	3.400	3.350	3.400	2.733	122,000
2022-04-08	3.360	3.380	3.320	3.380	2.717	171,000
2022-04-07	3.380	3.380	3.350	3.360	2.701	97,000
2022-04-06	3.390	3.390	3.350	3.360	2.701	107,000
2022-04-04	3.400	3.400	3.360	3.390	2.725	313,000
2022-04-01	3.400	3.410	3.360	3.400	2.733	287,000
2022-03-31	3.390	3.400	3.350	3.400	2.733	310,000
2022-03-30	3.400	3.400	3.350	3.400	2.733	122,000
2022-03-29	3.410	3.410	3.360	3.400	2.733	76,000
2022-03-28	3.400	3.410	3.360	3.400	2.733	17,000
2022-03-25	3.380	3.380	3.380	3.380	2.717	4,000
2022-03-24	3.410	3.410	3.300	3.300	2.653	705,000
2022-03-23	3.410	3.410	3.360	3.410	2.741	88,000
2022-03-22	3.410	3.410	3.410	3.410	2.741	7,000
2022-03-21	3.410	3.410	3.350	3.410	2.741	717,000
2022-03-18	3.410	3.410	3.340	3.410	2.741	46,243
2022-03-17	3.330	3.410	3.330	3.410	2.741	43,000
2022-03-16	3.250	3.320	3.220	3.320	2.669	57,000
2022-03-15	3.250	3.290	3.150	3.250	2.613	217,000
2022-03-14	3.300	3.300	3.240	3.250	2.613	230,000
2022-03-11	3.350	3.350	3.250	3.300	2.653	288,000
2022-03-10	3.330	3.350	3.260	3.350	2.693	196,000
2022-03-09	3.330	3.330	3.280	3.330	2.677	181,000
2022-03-08	3.320	3.360	3.310	3.330	2.677	46,000
2022-03-07	3.340	3.380	3.290	3.320	2.669	85,000
2022-03-04	3.350	3.370	3.330	3.340	2.685	96,000
2022-03-03	3.360	3.380	3.330	3.350	2.693	40,000

← NewerPage 19 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.