Guangdong Jia Yuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	26.400	27.160	25.100	25.350	25.350	45,677,836
2026-07-21	24.880	26.860	21.930	26.700	26.700	60,107,449
2026-07-20	29.320	29.720	23.050	24.080	24.080	65,661,692
2026-07-17	32.500	32.700	28.410	28.750	28.750	49,113,229
2026-07-16	32.000	34.100	31.390	32.300	32.300	49,621,897
2026-07-15	34.000	34.820	33.000	33.620	33.620	48,111,091
2026-07-14	31.080	34.230	30.300	33.960	33.960	57,972,496
2026-07-13	33.600	33.780	30.400	30.750	30.750	39,931,267
2026-07-10	35.370	36.800	33.600	33.610	33.610	44,135,327
2026-07-09	35.180	35.680	32.900	34.970	34.970	40,435,382
2026-07-08	37.420	37.500	35.000	35.000	35.000	33,549,772
2026-07-07	38.170	38.880	36.310	36.820	36.820	32,119,863
2026-07-06	39.510	40.880	37.870	38.260	38.260	34,521,787
2026-07-03	40.100	41.530	39.160	39.270	39.270	39,920,500
2026-07-02	40.850	42.680	39.470	40.330	40.330	42,720,825
2026-07-01	43.990	45.440	41.480	41.840	41.840	60,963,840
2026-06-30	40.700	44.510	40.000	44.000	44.000	47,572,739
2026-06-29	42.170	43.780	39.240	40.490	40.490	44,236,910
2026-06-26	44.650	45.060	42.080	42.450	42.450	43,434,562
2026-06-25	44.590	46.200	43.110	45.190	45.190	49,461,376
2026-06-24	42.830	45.270	42.730	44.850	44.850	56,696,469
2026-06-23	46.510	46.800	42.300	42.770	42.770	72,691,089
2026-06-22	47.010	48.700	45.750	47.300	47.300	65,047,112
2026-06-18	46.500	48.960	45.350	47.180	47.180	73,435,980
2026-06-17	46.590	51.150	46.590	47.450	47.450	95,752,865
2026-06-16	67.930	71.800	66.000	70.900	48.852	86,378,731
2026-06-15	59.620	67.360	59.000	66.790	46.020	91,779,856
2026-06-12	53.000	60.600	52.760	57.870	39.874	94,616,517
2026-06-11	50.000	52.450	49.520	52.150	35.932	53,186,517
2026-06-10	48.880	52.100	48.230	50.800	35.002	70,648,967
2026-06-09	44.380	49.190	44.020	48.960	33.734	66,249,374
2026-06-08	42.530	45.380	41.500	43.450	29.938	38,734,269
2026-06-05	46.020	47.310	44.480	45.040	31.034	45,007,002
2026-06-04	47.160	48.250	46.280	46.570	32.088	47,392,680
2026-06-03	47.200	50.240	46.030	48.280	33.266	53,936,472
2026-06-02	46.010	48.310	44.610	47.540	32.756	50,437,018
2026-06-01	48.990	49.430	45.780	45.800	31.557	57,665,170
2026-05-29	47.500	51.250	47.500	48.750	33.590	77,520,654
2026-05-28	44.490	47.790	43.520	47.070	32.432	58,820,626
2026-05-27	46.420	46.500	43.830	44.310	30.531	36,289,831
2026-05-26	44.700	46.770	43.500	46.390	31.964	50,326,253
2026-05-25	45.180	46.160	43.790	44.600	30.730	32,580,289
2026-05-22	42.700	45.380	42.640	44.800	30.868	34,366,067
2026-05-21	46.580	46.830	42.460	42.640	29.380	41,881,405
2026-05-20	44.990	46.850	44.220	46.350	31.936	34,524,531
2026-05-19	44.800	45.500	43.410	45.300	31.213	28,330,880
2026-05-18	44.020	46.450	43.750	45.100	31.075	30,525,801
2026-05-15	46.580	46.960	44.240	44.710	30.806	40,081,004
2026-05-14	49.000	49.180	45.880	46.500	32.040	60,714,053
2026-05-13	47.890	51.060	46.800	49.050	33.797	56,540,495
2026-05-12	47.870	49.200	46.330	48.630	33.507	58,791,958
2026-05-11	50.010	50.470	46.810	47.820	32.949	65,880,684
2026-05-08	52.000	52.000	49.610	50.000	34.451	53,045,592
2026-05-07	51.850	52.750	50.800	52.060	35.870	42,864,863
2026-05-06	50.850	53.780	50.620	52.270	36.015	79,442,430
2026-04-30	50.940	51.290	49.230	50.180	34.575	45,727,201
2026-04-29	47.990	51.870	47.380	51.100	35.209	57,472,495
2026-04-28	48.500	49.800	46.450	48.610	33.493	47,322,756
2026-04-27	46.300	48.940	46.090	48.170	33.190	39,632,620
2026-04-24	47.050	47.470	45.810	46.060	31.736	33,178,694

← NewerPage 2 of 21 · 1,218 trading daysOlder →

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.