Jiayuan Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	3.360	3.380	3.320	3.360	2.701	62,000
2022-03-01	3.360	3.370	3.340	3.360	2.701	33,000
2022-02-28	3.340	3.370	3.310	3.360	2.701	59,000
2022-02-25	3.380	3.390	3.340	3.340	2.685	23,000
2022-02-24	3.390	3.400	3.310	3.380	2.717	282,000
2022-02-23	3.390	3.400	3.370	3.390	2.725	49,000
2022-02-22	3.400	3.400	3.380	3.390	2.725	104,000
2022-02-21	3.370	3.400	3.360	3.400	2.733	381,000
2022-02-18	3.390	3.400	3.370	3.370	2.709	110,000
2022-02-17	3.410	3.410	3.370	3.390	2.725	429,000
2022-02-16	3.410	3.410	3.350	3.410	2.741	389,000
2022-02-15	3.370	3.410	3.340	3.410	2.741	2,150,000
2022-02-14	3.370	3.390	3.330	3.370	2.709	613,000
2022-02-11	3.380	3.400	3.350	3.370	2.709	3,316,000
2022-02-10	3.400	3.410	3.380	3.380	2.717	337,000
2022-02-09	3.400	3.410	3.370	3.400	2.733	315,000
2022-02-08	3.400	3.400	3.350	3.400	2.733	647,000
2022-02-07	3.410	3.410	3.410	3.410	2.741	11,000
2022-02-04	3.410	3.410	3.390	3.410	2.741	26,000
2022-01-31	3.410	3.410	3.410	3.410	2.741	3,000
2022-01-28	3.410	3.410	3.390	3.410	2.741	23,000
2022-01-27	3.390	3.410	3.370	3.410	2.741	24,000
2022-01-26	3.380	3.400	3.360	3.390	2.725	280,000
2022-01-25	3.400	3.400	3.330	3.390	2.725	401,000
2022-01-24	3.390	3.410	3.310	3.400	2.733	475,000
2022-01-21	3.390	3.390	3.350	3.390	2.725	327,000
2022-01-20	3.410	3.470	3.340	3.390	2.725	351,000
2022-01-19	3.370	3.500	3.350	3.410	2.741	377,000
2022-01-18	3.380	3.390	3.310	3.370	2.709	580,000
2022-01-17	3.390	3.400	3.300	3.380	2.717	654,000
2022-01-14	3.330	3.390	3.330	3.390	2.725	37,000
2022-01-13	3.410	3.410	3.260	3.330	2.677	408,000
2022-01-12	3.390	3.400	3.330	3.370	2.709	391,000
2022-01-11	3.390	3.400	3.350	3.390	2.725	63,000
2022-01-10	3.360	3.400	3.360	3.390	2.725	82,000
2022-01-07	3.400	3.400	3.330	3.360	2.701	111,000
2022-01-06	3.380	3.410	3.340	3.400	2.733	208,000
2022-01-05	3.370	3.410	3.320	3.380	2.717	375,000
2022-01-04	3.390	3.400	3.250	3.370	2.709	383,000
2022-01-03	3.420	3.450	3.300	3.390	2.725	462,000
2021-12-31	3.400	3.420	3.390	3.420	2.749	23,000
2021-12-30	3.410	3.410	3.300	3.400	2.733	2,645,000
2021-12-29	3.380	3.410	3.330	3.410	2.741	2,155,000
2021-12-28	3.490	3.490	3.350	3.370	2.709	457,000
2021-12-24	3.400	3.550	3.390	3.500	2.813	398,000
2021-12-23	3.460	3.560	3.400	3.430	2.757	1,809,707
2021-12-22	3.510	3.510	3.400	3.450	2.773	2,108,000
2021-12-21	3.610	3.620	3.400	3.510	2.822	1,801,000
2021-12-20	3.720	3.800	3.580	3.610	2.902	4,343,000
2021-12-17	3.660	3.840	3.580	3.720	2.990	4,420,000
2021-12-16	3.510	3.700	3.470	3.650	2.934	2,034,000
2021-12-15	3.590	3.590	3.420	3.510	2.822	966,000
2021-12-14	3.560	3.740	3.510	3.590	2.886	2,034,000
2021-12-13	3.770	3.770	3.320	3.560	2.862	5,823,000
2021-12-10	3.820	3.820	3.680	3.770	3.031	5,596,609
2021-12-09	3.800	3.860	3.800	3.810	3.063	2,670,000
2021-12-08	3.840	3.840	3.750	3.800	3.055	3,562,000
2021-12-07	3.850	3.850	3.740	3.840	3.087	2,633,076
2021-12-06	3.820	3.850	3.720	3.850	3.095	2,613,000
2021-12-03	3.870	3.910	3.740	3.790	3.047	2,703,000

← NewerPage 20 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.