Jia Yao Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.850	1.850	1.850	1.850	1.231	70,000
2022-03-01	1.850	1.850	1.850	1.850	1.231	12,000
2022-02-28	1.900	1.900	1.880	1.880	1.251	84,000
2022-02-25	1.950	1.950	1.950	1.950	1.298	0
2022-02-24	2.080	2.080	1.950	1.950	1.298	136,000
2022-02-23	2.000	2.100	2.000	2.100	1.398	86,000
2022-02-22	1.850	1.850	1.850	1.850	1.231	4,000
2022-02-21	1.670	1.850	1.600	1.850	1.231	174,000
2022-02-18	1.700	1.710	1.700	1.710	1.138	2,000
2022-02-17	2.000	2.000	1.700	1.720	1.145	364,000
2022-02-16	1.910	1.910	1.910	1.910	1.271	200,000
2022-02-15	1.900	1.900	1.900	1.900	1.265	0
2022-02-14	1.900	1.900	1.900	1.900	1.265	0
2022-02-11	1.900	1.900	1.900	1.900	1.265	0
2022-02-10	1.900	1.900	1.900	1.900	1.265	10,000
2022-02-09	1.900	1.900	1.900	1.900	1.265	0
2022-02-08	1.900	1.900	1.900	1.900	1.265	0
2022-02-07	1.900	1.900	1.900	1.900	1.265	122,000
2022-02-04	1.900	1.900	1.900	1.900	1.265	0
2022-01-31	1.900	1.900	1.900	1.900	1.265	0
2022-01-28	1.900	1.900	1.900	1.900	1.265	0
2022-01-27	1.900	1.900	1.900	1.900	1.265	0
2022-01-26	1.900	1.900	1.900	1.900	1.265	40,000
2022-01-25	1.900	1.900	1.900	1.900	1.265	0
2022-01-24	1.900	1.900	1.900	1.900	1.265	0
2022-01-21	1.900	1.900	1.900	1.900	1.265	2,000
2022-01-20	1.900	1.900	1.900	1.900	1.265	0
2022-01-19	1.900	1.900	1.900	1.900	1.265	20,000
2022-01-18	2.000	2.000	2.000	2.000	1.331	0
2022-01-17	2.000	2.000	2.000	2.000	1.331	0
2022-01-14	2.000	2.000	2.000	2.000	1.331	0
2022-01-13	2.020	2.020	2.000	2.000	1.331	20,000
2022-01-12	2.010	2.020	2.010	2.020	1.345	108,000
2022-01-11	1.960	1.960	1.960	1.960	1.305	2,000
2022-01-10	1.960	1.960	1.960	1.960	1.305	40,000
2022-01-07	1.900	1.900	1.900	1.900	1.265	0
2022-01-06	1.900	1.900	1.900	1.900	1.265	0
2022-01-05	1.900	1.900	1.900	1.900	1.265	0
2022-01-04	1.900	1.900	1.900	1.900	1.265	0
2022-01-03	1.900	1.900	1.900	1.900	1.265	42,000
2021-12-31	1.900	1.900	1.900	1.900	1.265	42,000
2021-12-30	1.880	1.880	1.880	1.880	1.251	0
2021-12-29	1.880	1.880	1.880	1.880	1.251	0
2021-12-28	1.780	1.880	1.780	1.880	1.251	2,000
2021-12-24	1.780	1.780	1.780	1.780	1.185	0
2021-12-23	1.780	1.780	1.780	1.780	1.185	0
2021-12-22	1.780	1.780	1.780	1.780	1.185	0
2021-12-21	1.780	1.780	1.780	1.780	1.185	0
2021-12-20	1.780	1.780	1.780	1.780	1.185	0
2021-12-17	1.780	1.780	1.780	1.780	1.185	0
2021-12-16	1.780	1.780	1.780	1.780	1.185	92,000
2021-12-15	1.770	1.770	1.770	1.770	1.178	0
2021-12-14	1.770	1.770	1.770	1.770	1.178	0
2021-12-13	1.770	1.770	1.770	1.770	1.178	0
2021-12-10	1.770	1.770	1.770	1.770	1.178	0
2021-12-09	1.770	1.770	1.770	1.770	1.178	0
2021-12-08	1.770	1.770	1.770	1.770	1.178	0
2021-12-07	1.770	1.770	1.770	1.770	1.178	0
2021-12-06	1.770	1.770	1.770	1.770	1.178	0
2021-12-03	1.770	1.770	1.770	1.770	1.178	0

← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-01-09	0.3000 HKD
2023-06-21	0.0560 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.