Guangdong Jia Yuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	24.220	24.490	23.330	23.460	23.460	26,779,597
2026-10-20	23.480	24.330	23.110	24.030	24.030	27,193,953
2026-10-19	23.860	24.180	22.710	23.540	23.540	35,285,845
2026-10-16	26.300	26.500	24.000	24.600	24.600	48,424,891
2026-10-15	24.780	26.780	24.610	26.000	26.000	68,566,458
2026-10-14	24.370	24.940	23.710	23.760	23.760	16,381,137
2026-10-13	23.400	24.830	22.880	24.400	24.400	24,443,118
2026-10-12	25.060	25.170	24.300	24.300	24.300	21,409,568
2026-10-09	26.400	26.500	24.190	25.080	25.080	35,562,416
2026-10-08	27.120	27.850	26.100	26.450	26.450	26,250,969
2026-09-30	28.300	28.450	27.010	27.050	27.050	22,298,984
2026-09-29	27.100	28.360	27.100	28.100	28.100	24,462,080
2026-09-28	29.680	29.710	27.150	27.260	27.260	36,701,575
2026-09-24	30.970	31.260	29.710	30.000	30.000	38,954,237
2026-09-23	29.870	31.780	29.710	31.260	31.260	58,665,208
2026-09-22	29.800	30.590	29.500	29.900	29.900	49,944,181
2026-09-21	30.830	31.120	29.300	29.500	29.500	60,877,137
2026-09-18	29.800	31.280	29.270	30.880	30.880	68,734,913
2026-09-17	28.870	29.530	28.120	29.020	29.020	44,117,650
2026-09-16	27.950	29.490	27.400	29.020	29.020	36,831,859
2026-09-15	27.340	28.750	27.150	27.830	27.830	30,200,184
2026-09-14	26.760	27.650	26.060	27.340	27.340	24,041,706
2026-09-11	27.160	27.370	25.800	26.950	26.950	30,854,849
2026-09-10	27.040	28.490	26.710	27.600	27.600	27,584,324
2026-09-09	27.230	28.110	27.160	27.300	27.300	22,060,649
2026-09-08	27.610	28.050	26.920	27.180	27.180	24,738,263
2026-09-07	27.400	28.100	26.880	27.740	27.740	29,398,861
2026-09-04	28.360	28.940	26.760	26.970	26.970	30,995,145
2026-09-03	28.300	28.490	27.650	28.070	28.070	20,572,088
2026-09-02	28.120	28.250	27.630	27.960	27.960	22,507,726
2026-09-01	30.070	30.380	28.560	28.610	28.610	34,395,207
2026-08-31	28.110	30.500	28.110	30.080	30.080	41,118,401
2026-08-28	29.570	29.850	28.570	28.640	28.640	28,238,824
2026-08-27	27.900	29.440	27.510	29.320	29.320	35,543,500
2026-08-26	28.500	28.500	27.150	27.740	27.740	33,754,460
2026-08-25	28.950	29.020	27.620	28.310	28.310	38,054,112
2026-08-24	30.180	30.320	28.590	29.780	29.780	29,456,128
2026-08-21	27.900	29.940	27.660	29.680	29.680	30,896,825
2026-08-20	28.890	29.060	27.800	28.090	28.090	28,201,620
2026-08-19	29.400	30.220	28.220	28.530	28.530	32,637,444
2026-08-18	31.000	31.330	29.900	30.470	30.470	28,531,822
2026-08-17	29.320	31.170	29.320	31.150	31.150	36,518,552
2026-08-14	28.300	29.250	28.280	29.040	29.040	28,892,241
2026-08-13	28.380	29.260	28.020	28.130	28.130	32,660,946
2026-08-12	27.690	28.560	27.600	28.180	28.180	23,983,256
2026-08-11	27.800	28.390	27.430	27.650	27.650	28,917,695
2026-08-10	29.220	29.360	27.430	28.050	28.050	46,005,245
2026-08-07	26.600	29.980	26.410	28.800	28.800	60,247,589
2026-08-06	25.750	26.940	25.530	26.400	26.400	33,404,308
2026-08-05	24.610	26.640	24.510	26.250	26.250	39,258,768
2026-08-04	23.230	25.160	22.910	24.850	24.850	36,852,896
2026-08-03	22.800	23.550	22.600	22.900	22.900	27,335,361
2026-07-31	23.820	24.880	23.030	23.050	23.050	36,971,407
2026-07-30	23.500	23.860	22.020	22.400	22.400	34,234,351
2026-07-29	23.660	23.950	22.660	23.700	23.700	32,889,380
2026-07-28	24.700	25.440	23.540	23.730	23.730	27,326,472
2026-07-27	24.400	25.480	24.240	25.360	25.360	28,874,326
2026-07-24	24.800	25.200	24.040	24.260	24.260	30,321,508
2026-07-23	25.500	26.360	24.900	25.380	25.380	37,484,848
2026-07-22	26.400	27.160	25.100	25.350	25.350	45,677,836

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.0653 CNY
2024-07-03	0.0150 CNY
2023-05-26	0.7700 CNY
2022-05-06	0.7060 CNY
2021-05-06	0.2500 CNY
2020-05-20	0.4300 CNY

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