Jiayuan Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.325	0.325	0.320	0.320	0.320	3,000
2026-10-21	0.315	0.315	0.315	0.315	0.315	1,000
2026-10-20	0.310	0.310	0.310	0.310	0.310	2,000
2026-10-16	0.305	0.305	0.305	0.305	0.305	5,000
2026-10-15	0.310	0.310	0.310	0.310	0.310	3,000
2026-10-14	0.305	0.310	0.305	0.310	0.310	5,000
2026-10-13	0.310	0.310	0.310	0.310	0.310	3,000
2026-10-12	0.310	0.310	0.310	0.310	0.310	4,000
2026-10-09	0.320	0.320	0.320	0.320	0.320	5,000
2026-10-08	0.310	0.330	0.310	0.330	0.330	6,000
2026-10-07	0.330	0.335	0.330	0.335	0.335	9,000
2026-10-06	0.310	0.335	0.310	0.335	0.335	7,000
2026-10-05	0.320	0.335	0.320	0.335	0.335	3,000
2026-10-02	0.325	0.330	0.325	0.330	0.330	4,000
2026-09-30	0.320	0.330	0.320	0.330	0.330	1,000
2026-09-29	0.320	0.330	0.320	0.330	0.330	4,000
2026-09-28	0.330	0.330	0.320	0.330	0.330	53,000
2026-09-25	0.330	0.345	0.330	0.345	0.345	5,000
2026-09-24	0.325	0.325	0.325	0.325	0.325	2,000
2026-09-23	0.320	0.355	0.320	0.350	0.350	5,000
2026-09-22	0.320	0.335	0.320	0.335	0.335	4,000
2026-09-21	0.335	0.340	0.335	0.340	0.340	7,000
2026-09-18	0.340	0.340	0.340	0.340	0.340	3,000
2026-09-17	0.315	0.315	0.315	0.315	0.315	3,000
2026-09-16	0.315	0.320	0.315	0.320	0.320	50,000
2026-09-15	0.315	0.315	0.315	0.315	0.315	50,000
2026-09-14	0.360	0.360	0.360	0.360	0.360	4,000
2026-09-11	0.355	0.355	0.355	0.355	0.355	3,000
2026-09-10	0.360	0.360	0.360	0.360	0.360	5,000
2026-09-09	0.365	0.365	0.360	0.360	0.360	6,000
2026-09-08	0.360	0.360	0.360	0.360	0.360	3,000
2026-09-07	0.365	0.365	0.365	0.365	0.365	3,000
2026-09-04	0.355	0.365	0.350	0.365	0.365	26,000
2026-09-03	0.350	0.380	0.350	0.370	0.370	53,000
2026-09-02	0.360	0.360	0.360	0.360	0.360	5,000
2026-09-01	0.355	0.360	0.340	0.360	0.360	86,000
2026-08-31	0.370	0.370	0.350	0.370	0.370	76,000
2026-08-28	0.365	0.365	0.365	0.365	0.365	3,000
2026-08-27	0.360	0.360	0.360	0.360	0.360	10,000
2026-08-26	0.365	0.365	0.365	0.365	0.365	2,000
2026-08-25	0.365	0.365	0.365	0.365	0.365	5,000
2026-08-24	0.370	0.380	0.370	0.380	0.380	7,000
2026-08-21	0.365	0.375	0.350	0.375	0.375	122,000
2026-08-20	0.370	0.390	0.370	0.390	0.390	36,000
2026-08-19	0.400	0.400	0.400	0.400	0.400	3,000
2026-08-18	0.385	0.400	0.385	0.400	0.400	6,000
2026-08-17	0.380	0.400	0.350	0.400	0.400	524,000
2026-08-14	0.395	0.400	0.395	0.400	0.400	4,000
2026-08-13	0.395	0.400	0.395	0.400	0.400	8,000
2026-08-12	0.405	0.415	0.405	0.415	0.415	40,000
2026-08-11	0.400	0.400	0.400	0.400	0.400	1,000
2026-08-10	0.360	0.435	0.360	0.390	0.390	17,000
2026-08-07	0.390	0.400	0.390	0.400	0.400	6,000
2026-08-06	0.400	0.400	0.400	0.400	0.400	3,000
2026-08-05	0.410	0.410	0.355	0.395	0.395	32,365
2026-08-04	0.430	0.440	0.430	0.440	0.440	3,000
2026-08-03	0.410	0.435	0.410	0.430	0.430	1,016,000
2026-07-31	0.405	0.410	0.405	0.405	0.405	66,000
2026-07-30	0.395	0.395	0.350	0.350	0.350	7,000
2026-07-29	0.380	0.380	0.380	0.380	0.380	4,000

Page 1 of 5 · 246 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.