Jiayuan Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.360	0.360	0.325	0.325	0.325	176,000
2025-05-09	0.345	0.370	0.345	0.350	0.350	88,000
2025-05-08	0.350	0.365	0.350	0.365	0.365	29,000
2025-05-07	0.365	0.370	0.350	0.350	0.350	4,000
2025-05-06	0.385	0.385	0.345	0.375	0.375	445,000
2025-05-02	0.370	0.390	0.350	0.385	0.385	540,000
2025-04-30	0.345	0.470	0.340	0.400	0.400	2,401,000
2025-04-29	0.330	0.375	0.325	0.360	0.360	871,000
2025-04-28	0.310	0.325	0.285	0.325	0.325	1,402,000
2025-04-25	0.310	0.320	0.285	0.310	0.310	492,000
2025-04-24	0.290	0.290	0.290	0.290	0.290	0
2025-04-23	0.310	0.310	0.280	0.290	0.290	15,000
2025-04-22	0.300	0.310	0.295	0.295	0.295	71,000
2025-04-17	0.270	0.295	0.270	0.285	0.285	131,000
2025-04-16	0.270	0.295	0.260	0.265	0.265	195,000
2025-04-15	0.290	0.290	0.275	0.280	0.280	49,000
2025-04-14	0.280	0.290	0.270	0.290	0.290	130,000
2025-04-11	0.270	0.280	0.265	0.280	0.280	286,000
2025-04-10	0.280	0.290	0.260	0.265	0.265	83,000
2025-04-09	0.310	0.320	0.265	0.270	0.270	45,000
2025-04-08	0.340	0.340	0.265	0.270	0.270	112,000
2025-04-07	0.300	0.300	0.249	0.290	0.290	498,000
2025-04-03	0.355	0.355	0.305	0.320	0.320	45,000
2025-04-02	0.365	0.365	0.330	0.335	0.335	12,000
2025-04-01	0.340	0.340	0.335	0.335	0.335	28,000
2025-03-31	0.340	0.345	0.330	0.330	0.330	360,000
2025-03-28	0.365	0.365	0.340	0.340	0.340	413,000
2025-03-27	0.350	0.350	0.335	0.350	0.350	14,000
2025-03-26	0.360	0.365	0.350	0.350	0.350	104,000
2025-03-25	0.355	0.370	0.340	0.355	0.355	50,000
2025-03-24	0.375	0.380	0.360	0.365	0.365	113,000
2025-03-21	0.380	0.385	0.365	0.375	0.375	312,000
2025-03-20	0.395	0.395	0.375	0.385	0.385	693,000
2025-03-19	0.400	0.410	0.400	0.400	0.400	230,000
2025-03-18	0.400	0.405	0.400	0.405	0.405	210,000
2025-03-17	0.420	0.420	0.400	0.400	0.400	250,000
2025-03-14	0.395	0.415	0.390	0.415	0.415	628,000
2025-03-13	0.405	0.405	0.390	0.400	0.400	82,000
2025-03-12	0.395	0.400	0.385	0.390	0.390	241,000
2025-03-11	0.400	0.400	0.385	0.395	0.395	72,000
2025-03-10	0.405	0.405	0.385	0.395	0.395	616,000
2025-03-07	0.380	0.395	0.380	0.385	0.385	324,000
2025-03-06	0.380	0.380	0.375	0.380	0.380	255,000
2025-03-05	0.380	0.380	0.370	0.380	0.380	333,000
2025-03-04	0.385	0.385	0.375	0.380	0.380	187,000
2025-03-03	0.375	0.385	0.375	0.385	0.385	302,000
2025-02-28	0.395	0.395	0.375	0.385	0.385	634,000
2025-02-27	0.385	0.400	0.375	0.395	0.395	176,000
2025-02-26	0.395	0.395	0.370	0.385	0.385	705,000
2025-02-25	0.385	0.390	0.370	0.390	0.390	870,000
2025-02-24	0.405	0.405	0.385	0.395	0.395	183,000
2025-02-21	0.400	0.415	0.390	0.390	0.390	614,000
2025-02-20	0.415	0.415	0.400	0.405	0.405	788,000
2025-02-19	0.420	0.425	0.415	0.415	0.415	130,000
2025-02-18	0.420	0.420	0.405	0.420	0.420	432,000
2025-02-17	0.420	0.430	0.420	0.420	0.420	165,000
2025-02-14	0.430	0.430	0.415	0.430	0.430	77,000
2025-02-13	0.420	0.430	0.415	0.430	0.430	99,000
2025-02-12	0.425	0.425	0.410	0.425	0.425	232,000
2025-02-11	0.410	0.425	0.410	0.425	0.425	200,000

← NewerPage 7 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.