Jiayuan Services Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 3.880 | 3.920 | 3.870 | 3.870 | 3.111 | 2,632,000 |
| 2021-12-01 | 3.920 | 3.940 | 3.870 | 3.880 | 3.119 | 2,700,000 |
| 2021-11-30 | 3.920 | 3.950 | 3.810 | 3.920 | 3.151 | 2,665,000 |
| 2021-11-29 | 3.910 | 3.950 | 3.820 | 3.920 | 3.151 | 2,713,000 |
| 2021-11-26 | 3.900 | 3.960 | 3.870 | 3.910 | 3.143 | 2,784,000 |
| 2021-11-25 | 3.950 | 3.960 | 3.820 | 3.900 | 3.135 | 2,660,000 |
| 2021-11-24 | 3.940 | 4.000 | 3.870 | 3.950 | 3.175 | 2,635,000 |
| 2021-11-23 | 3.940 | 3.960 | 3.850 | 3.940 | 3.167 | 2,621,000 |
| 2021-11-22 | 3.980 | 4.100 | 3.870 | 3.940 | 3.167 | 3,104,000 |
| 2021-11-19 | 4.050 | 4.050 | 3.850 | 3.930 | 3.159 | 2,875,000 |
| 2021-11-18 | 4.140 | 4.140 | 4.000 | 4.050 | 3.256 | 2,667,000 |
| 2021-11-17 | 4.070 | 4.140 | 4.060 | 4.140 | 3.328 | 2,760,000 |
| 2021-11-16 | 4.130 | 4.130 | 4.070 | 4.070 | 3.272 | 2,440,000 |
| 2021-11-15 | 4.090 | 4.130 | 4.070 | 4.130 | 3.320 | 2,478,000 |
| 2021-11-12 | 4.060 | 4.140 | 4.060 | 4.090 | 3.288 | 2,491,000 |
| 2021-11-11 | 4.060 | 4.120 | 4.040 | 4.060 | 3.264 | 2,604,000 |
| 2021-11-10 | 4.070 | 4.080 | 4.010 | 4.060 | 3.264 | 2,369,000 |
| 2021-11-09 | 4.030 | 4.060 | 4.030 | 4.060 | 3.264 | 2,494,000 |
| 2021-11-08 | 4.150 | 4.150 | 3.900 | 4.040 | 3.248 | 2,549,585 |
| 2021-11-05 | 4.150 | 4.150 | 4.060 | 4.150 | 3.336 | 2,265,000 |
| 2021-11-04 | 4.140 | 4.150 | 4.140 | 4.150 | 3.336 | 3,284,000 |
| 2021-11-03 | 4.150 | 4.150 | 4.130 | 4.150 | 3.336 | 1,985,000 |
| 2021-11-02 | 4.140 | 4.150 | 4.130 | 4.150 | 3.336 | 2,397,000 |
| 2021-11-01 | 4.160 | 4.160 | 4.070 | 4.150 | 3.336 | 1,706,000 |
| 2021-10-29 | 4.180 | 4.180 | 4.150 | 4.170 | 3.352 | 1,619,000 |
| 2021-10-28 | 4.260 | 4.260 | 4.070 | 4.160 | 3.344 | 1,580,000 |
| 2021-10-27 | 4.270 | 4.270 | 4.240 | 4.260 | 3.424 | 1,554,000 |
| 2021-10-26 | 4.250 | 4.270 | 4.220 | 4.270 | 3.432 | 1,571,000 |
| 2021-10-25 | 4.270 | 4.270 | 4.220 | 4.260 | 3.424 | 1,637,048 |
| 2021-10-22 | 4.250 | 4.290 | 4.240 | 4.270 | 3.432 | 1,729,000 |
| 2021-10-21 | 4.240 | 4.300 | 4.210 | 4.300 | 3.457 | 2,973,000 |
| 2021-10-20 | 4.240 | 4.240 | 4.220 | 4.240 | 3.408 | 2,368,000 |
| 2021-10-19 | 4.240 | 4.240 | 4.210 | 4.240 | 3.408 | 2,441,000 |
| 2021-10-18 | 4.250 | 4.250 | 4.220 | 4.240 | 3.408 | 1,563,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.