Jiayuan Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.320	0.345	0.320	0.340	0.340	15,000
2026-04-28	0.345	0.350	0.345	0.345	0.345	144,000
2026-04-27	0.350	0.355	0.350	0.350	0.350	200,000
2026-04-24	0.350	0.350	0.350	0.350	0.350	29,000
2026-04-23	0.350	0.350	0.345	0.345	0.345	33,000
2026-04-22	0.360	0.360	0.340	0.340	0.340	190,000
2026-04-21	0.355	0.375	0.355	0.360	0.360	62,000
2026-04-20	0.380	0.380	0.355	0.355	0.355	178,000
2026-04-17	0.320	0.385	0.315	0.380	0.380	1,001,000
2026-04-16	0.300	0.390	0.300	0.330	0.330	2,442,000
2026-04-15	0.270	0.295	0.265	0.265	0.265	80,000
2026-04-14	0.270	0.275	0.260	0.265	0.265	152,000
2026-04-13	0.300	0.310	0.240	0.270	0.270	990,000
2026-04-10	0.295	0.295	0.295	0.295	0.295	10,000
2026-04-09	0.315	0.315	0.260	0.310	0.310	437,000
2026-04-08	0.350	0.350	0.300	0.310	0.310	546,000
2026-04-02	0.340	0.340	0.340	0.340	0.340	1,000
2026-04-01	0.355	0.355	0.355	0.355	0.355	14,000
2026-03-31	0.355	0.355	0.355	0.355	0.355	3,000
2026-03-30	0.355	0.360	0.350	0.360	0.360	9,000
2026-03-27	0.360	0.360	0.340	0.360	0.360	20,000
2026-03-26	0.340	0.365	0.340	0.360	0.360	11,000
2026-03-25	0.340	0.385	0.340	0.350	0.350	36,000
2026-03-24	0.350	0.360	0.320	0.345	0.345	678,000
2026-03-23	0.375	0.380	0.340	0.380	0.380	81,000
2026-03-20	0.375	0.375	0.375	0.375	0.375	6,000
2026-03-19	0.385	0.385	0.365	0.385	0.385	10,000
2026-03-18	0.390	0.390	0.390	0.390	0.390	50,000
2026-03-17	0.380	0.395	0.380	0.380	0.380	17,000
2026-03-16	0.380	0.400	0.350	0.390	0.390	455,000
2026-03-13	0.430	0.430	0.420	0.430	0.430	13,000
2026-03-12	0.440	0.440	0.415	0.420	0.420	120,000
2026-03-11	0.410	0.410	0.410	0.410	0.410	5,000
2026-03-10	0.400	0.405	0.400	0.400	0.400	212,000
2026-03-09	0.410	0.410	0.400	0.400	0.400	338,000
2026-03-06	0.400	0.400	0.400	0.400	0.400	109,000
2026-03-05	0.405	0.405	0.400	0.400	0.400	538,000
2026-03-04	0.405	0.405	0.405	0.405	0.405	2,000
2026-03-03	0.405	0.405	0.405	0.405	0.405	26,000
2026-03-02	0.405	0.405	0.405	0.405	0.405	2,000
2026-02-27	0.400	0.400	0.400	0.400	0.400	5,000
2026-02-26	0.405	0.405	0.405	0.405	0.405	2,000
2026-02-25	0.400	0.400	0.400	0.400	0.400	102,000
2026-02-24	0.400	0.400	0.400	0.400	0.400	10,000
2026-02-23	0.390	0.390	0.390	0.390	0.390	25,000
2026-02-20	0.400	0.400	0.400	0.400	0.400	10,000
2026-02-16	0.400	0.400	0.400	0.400	0.400	0
2026-02-13	0.400	0.400	0.385	0.400	0.400	10,000
2026-02-12	0.400	0.400	0.400	0.400	0.400	10,000
2026-02-11	0.400	0.400	0.400	0.400	0.400	10,000
2026-02-10	0.390	0.390	0.390	0.390	0.390	9,000
2026-02-09	0.395	0.395	0.395	0.395	0.395	46,000
2026-02-06	0.390	0.395	0.390	0.395	0.395	3,000
2026-02-05	0.380	0.380	0.380	0.380	0.380	80,000
2026-02-04	0.390	0.390	0.390	0.390	0.390	8,000
2026-02-03	0.380	0.390	0.380	0.390	0.390	30,000
2026-02-02	0.370	0.415	0.370	0.405	0.405	68,000
2026-01-30	0.400	0.400	0.380	0.395	0.395	377,000
2026-01-29	0.405	0.405	0.395	0.395	0.395	40,000
2026-01-28	0.410	0.410	0.410	0.410	0.410	10,000

← NewerPage 3 of 21 · 1,233 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.