Jiayuan Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.395	0.415	0.395	0.410	0.410	2,000
2026-07-27	0.395	0.395	0.395	0.395	0.395	46,000
2026-07-24	0.370	0.400	0.360	0.395	0.395	946,000
2026-07-23	0.335	0.340	0.335	0.340	0.340	16,000
2026-07-22	0.335	0.335	0.335	0.335	0.335	8,000
2026-07-21	0.355	0.355	0.355	0.355	0.355	12,000
2026-07-20	0.355	0.355	0.355	0.355	0.355	10,000
2026-07-17	0.330	0.370	0.330	0.365	0.365	23,000
2026-07-16	0.330	0.330	0.330	0.330	0.330	10,000
2026-07-15	0.350	0.350	0.350	0.350	0.350	8,000
2026-07-14	0.345	0.345	0.345	0.345	0.345	6,000
2026-07-13	0.350	0.350	0.350	0.350	0.350	5,000
2026-07-10	0.355	0.370	0.340	0.355	0.355	96,000
2026-07-09	0.355	0.355	0.355	0.355	0.355	5,000
2026-07-08	0.320	0.365	0.320	0.365	0.365	10,000
2026-07-07	0.360	0.360	0.360	0.360	0.360	6,000
2026-07-06	0.370	0.370	0.355	0.370	0.370	6,000
2026-07-03	0.350	0.350	0.345	0.345	0.345	4,000
2026-07-02	0.370	0.370	0.355	0.365	0.365	9,000
2026-06-30	0.320	0.320	0.320	0.320	0.320	76,609
2026-06-29	0.335	0.340	0.335	0.340	0.340	5,000
2026-06-26	0.340	0.395	0.340	0.340	0.340	569,000
2026-06-25	0.300	0.300	0.300	0.300	0.300	10,000
2026-06-24	0.325	0.325	0.295	0.295	0.295	8,000
2026-06-23	0.330	0.330	0.330	0.330	0.330	12,000
2026-06-22	0.320	0.345	0.315	0.315	0.315	66,000
2026-06-18	0.330	0.330	0.320	0.320	0.320	170,000
2026-06-17	0.350	0.350	0.340	0.340	0.340	12,000
2026-06-16	0.350	0.350	0.340	0.340	0.340	14,000
2026-06-15	0.330	0.345	0.330	0.345	0.345	100,000
2026-06-12	0.335	0.345	0.335	0.345	0.345	28,000
2026-06-11	0.335	0.335	0.335	0.335	0.335	15,000
2026-06-10	0.340	0.340	0.340	0.340	0.340	80,000
2026-06-09	0.330	0.330	0.300	0.300	0.300	11,000
2026-06-08	0.360	0.360	0.335	0.335	0.335	152,000
2026-06-05	0.360	0.360	0.310	0.320	0.320	40,000
2026-06-04	0.305	0.345	0.305	0.340	0.340	37,000
2026-06-03	0.335	0.335	0.335	0.335	0.335	30,000
2026-06-02	0.320	0.340	0.300	0.340	0.340	446,000
2026-06-01	0.290	0.320	0.290	0.320	0.320	25,000
2026-05-29	0.310	0.310	0.260	0.295	0.295	214,000
2026-05-28	0.340	0.340	0.300	0.310	0.310	133,000
2026-05-27	0.320	0.335	0.310	0.335	0.335	644,000
2026-05-26	0.335	0.375	0.325	0.350	0.350	418,000
2026-05-22	0.380	0.380	0.380	0.380	0.380	5,000
2026-05-21	0.355	0.355	0.350	0.350	0.350	155,000
2026-05-20	0.355	0.355	0.355	0.355	0.355	28,000
2026-05-19	0.355	0.355	0.355	0.355	0.355	1,000
2026-05-18	0.385	0.385	0.340	0.350	0.350	359,000
2026-05-15	0.385	0.385	0.370	0.380	0.380	39,000
2026-05-14	0.380	0.380	0.365	0.365	0.365	133,000
2026-05-13	0.360	0.385	0.350	0.380	0.380	632,000
2026-05-12	0.340	0.340	0.340	0.340	0.340	10,000
2026-05-11	0.350	0.350	0.340	0.340	0.340	101,000
2026-05-08	0.345	0.350	0.345	0.345	0.345	227,000
2026-05-07	0.350	0.350	0.320	0.330	0.330	181,000
2026-05-06	0.330	0.330	0.315	0.315	0.315	383,000
2026-05-05	0.345	0.345	0.265	0.315	0.315	472,000
2026-05-04	0.335	0.365	0.335	0.345	0.345	200,000
2026-04-30	0.305	0.320	0.300	0.305	0.305	428,000

← NewerPage 2 of 21 · 1,229 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.