Jiayuan Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.420	0.430	0.400	0.425	0.425	979,000
2025-02-07	0.430	0.430	0.415	0.420	0.420	671,000
2025-02-06	0.415	0.440	0.415	0.435	0.435	501,000
2025-02-05	0.415	0.440	0.415	0.425	0.425	287,000
2025-02-04	0.430	0.435	0.410	0.420	0.420	363,000
2025-02-03	0.410	0.420	0.405	0.420	0.420	442,000
2025-01-28	0.410	0.420	0.410	0.420	0.420	59,000
2025-01-27	0.415	0.420	0.410	0.410	0.410	433,000
2025-01-24	0.425	0.425	0.400	0.410	0.410	490,000
2025-01-23	0.430	0.440	0.415	0.420	0.420	848,000
2025-01-22	0.435	0.435	0.415	0.415	0.415	635,000
2025-01-21	0.410	0.435	0.410	0.435	0.435	357,000
2025-01-20	0.420	0.440	0.410	0.420	0.420	360,000
2025-01-17	0.410	0.425	0.405	0.410	0.410	1,276,000
2025-01-16	0.425	0.425	0.410	0.415	0.415	211,000
2025-01-15	0.450	0.450	0.410	0.415	0.415	622,000
2025-01-14	0.420	0.445	0.415	0.430	0.430	114,000
2025-01-13	0.445	0.445	0.420	0.420	0.420	238,000
2025-01-10	0.415	0.465	0.415	0.445	0.445	533,000
2025-01-09	0.395	0.430	0.395	0.415	0.415	825,000
2025-01-08	0.415	0.415	0.380	0.385	0.385	772,000
2025-01-07	0.420	0.420	0.395	0.400	0.400	695,000
2025-01-06	0.440	0.440	0.400	0.430	0.430	1,161,000
2025-01-03	0.480	0.485	0.405	0.440	0.440	3,138,000
2025-01-02	0.540	0.570	0.450	0.470	0.470	3,496,000
2024-12-31	0.495	0.690	0.495	0.610	0.610	15,757,000
2024-12-30	0.420	0.510	0.405	0.495	0.495	8,891,000
2024-12-27	0.335	0.440	0.325	0.430	0.430	9,015,000
2024-12-24	0.325	0.345	0.315	0.325	0.325	1,084,000
2024-12-23	0.320	0.330	0.305	0.325	0.325	412,000
2024-12-20	0.300	0.345	0.300	0.330	0.330	3,278,000
2024-12-19	0.300	0.305	0.280	0.305	0.305	1,976,000
2024-12-18	0.325	0.325	0.290	0.305	0.305	2,914,000
2024-12-17	0.350	0.350	0.300	0.325	0.325	14,005,000
2024-12-16	0.400	0.475	0.330	0.350	0.350	58,695,664
2024-12-13	0.275	0.275	0.275	0.275	0.275	0
2024-12-12	0.275	0.275	0.275	0.275	0.275	0
2024-12-11	0.275	0.275	0.275	0.275	0.275	0
2024-12-10	0.275	0.275	0.275	0.275	0.275	0
2024-12-09	0.275	0.275	0.275	0.275	0.275	0
2024-12-06	0.275	0.275	0.275	0.275	0.275	0
2024-12-05	0.275	0.275	0.275	0.275	0.275	0
2024-12-04	0.275	0.275	0.275	0.275	0.275	0
2024-12-03	0.275	0.275	0.275	0.275	0.275	0
2024-12-02	0.275	0.275	0.275	0.275	0.275	0
2024-11-29	0.275	0.275	0.275	0.275	0.275	0
2024-11-28	0.275	0.275	0.275	0.275	0.275	0
2024-11-27	0.275	0.275	0.275	0.275	0.275	0
2024-11-26	0.275	0.275	0.275	0.275	0.275	0
2024-11-25	0.275	0.275	0.275	0.275	0.275	0
2024-11-22	0.275	0.275	0.275	0.275	0.275	0
2024-11-21	0.275	0.275	0.275	0.275	0.275	0
2024-11-20	0.275	0.275	0.275	0.275	0.275	0
2024-11-19	0.275	0.275	0.275	0.275	0.275	0
2024-11-18	0.275	0.275	0.275	0.275	0.275	0
2024-11-15	0.275	0.275	0.275	0.275	0.275	0
2024-11-14	0.275	0.275	0.275	0.275	0.275	0
2024-11-13	0.275	0.275	0.275	0.275	0.275	0
2024-11-12	0.275	0.275	0.275	0.275	0.275	0
2024-11-11	0.275	0.275	0.275	0.275	0.275	0

← NewerPage 8 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.