Guangdong Jia Yuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	50.520	50.700	46.450	47.000	32.384	59,120,697
2026-04-22	50.700	52.350	50.120	50.500	34.796	38,821,148
2026-04-21	49.800	52.500	48.800	50.940	35.099	51,148,783
2026-04-20	50.170	50.650	49.150	49.770	34.293	35,038,501
2026-04-17	49.200	50.500	48.650	50.060	34.492	37,693,633
2026-04-16	49.170	49.500	47.360	49.200	33.900	35,624,374
2026-04-15	50.170	50.670	48.390	48.600	33.486	69,560,644
2026-04-14	46.760	48.870	44.810	48.050	33.107	44,116,541
2026-04-13	45.460	46.640	43.680	46.290	31.895	48,915,892
2026-04-10	45.450	46.550	44.420	45.980	31.681	43,003,825
2026-04-09	45.360	46.540	44.900	45.160	31.116	30,158,403
2026-04-08	44.380	46.330	43.600	45.850	31.592	43,444,434
2026-04-07	41.210	44.300	41.210	42.850	29.525	37,267,047
2026-04-03	42.350	42.480	40.910	41.210	28.395	20,195,295
2026-04-02	42.250	43.400	41.340	41.660	28.705	25,262,701
2026-04-01	42.790	43.000	41.490	42.780	29.476	30,083,392
2026-03-31	42.550	43.200	40.800	41.480	28.581	34,636,692
2026-03-30	42.400	44.800	41.120	43.420	29.917	54,032,467
2026-03-27	40.170	43.120	38.890	41.630	28.684	45,093,713
2026-03-26	40.090	41.800	38.900	40.100	27.630	36,318,759
2026-03-25	37.440	40.950	37.440	40.160	27.671	47,506,547
2026-03-24	37.300	37.510	35.050	37.040	25.521	27,074,527
2026-03-23	37.400	38.320	36.000	36.280	24.998	37,532,697
2026-03-20	39.560	41.340	38.900	38.910	26.810	33,554,171
2026-03-19	39.920	40.800	38.620	38.900	26.803	28,591,691
2026-03-18	40.200	41.600	39.410	41.060	28.291	30,220,788
2026-03-17	43.910	44.290	40.010	40.080	27.616	51,312,571
2026-03-16	44.430	44.660	42.060	43.900	30.248	46,226,900
2026-03-13	45.780	47.550	44.250	44.530	30.682	48,841,531
2026-03-12	47.600	48.000	45.620	46.360	31.943	44,234,297
2026-03-11	45.450	49.490	45.450	47.600	32.797	73,149,244
2026-03-10	43.000	45.600	42.500	45.450	31.316	43,923,488
2026-03-09	44.200	44.510	38.800	41.960	28.911	60,381,604
2026-03-06	44.100	47.880	43.100	46.100	31.764	38,877,475
2026-03-05	44.570	45.700	43.440	44.660	30.772	26,270,644
2026-03-04	46.180	47.360	43.490	43.700	30.110	34,954,810
2026-03-03	47.600	49.700	46.280	46.850	32.281	49,750,570
2026-03-02	42.500	47.970	42.500	46.400	31.971	68,348,577
2026-02-27	44.880	44.960	43.200	43.840	30.207	28,527,977
2026-02-26	45.800	46.380	43.720	45.510	31.357	39,133,417
2026-02-25	43.250	46.400	42.400	46.040	31.723	55,306,314
2026-02-24	43.020	45.470	42.770	43.400	29.904	29,497,863
2026-02-13	43.130	43.800	42.170	42.900	29.559	19,325,499
2026-02-12	42.730	43.410	42.050	43.000	29.628	20,236,659
2026-02-11	45.560	45.560	42.330	42.920	29.573	36,433,046
2026-02-10	43.120	46.100	43.120	45.600	31.419	51,870,198
2026-02-09	42.880	43.550	42.400	43.120	29.711	19,163,159
2026-02-06	41.450	43.250	40.600	42.180	29.063	16,609,515
2026-02-05	42.240	43.300	41.510	41.710	28.739	15,553,329
2026-02-04	43.680	43.860	42.100	42.770	29.470	15,569,847
2026-02-03	43.700	44.460	43.140	44.020	30.331	19,336,151
2026-02-02	42.310	44.200	42.250	43.100	29.697	23,940,913
2026-01-30	42.500	43.760	40.600	42.890	29.552	22,912,747
2026-01-29	44.600	44.690	42.560	42.630	29.373	18,980,602
2026-01-28	44.320	45.480	43.450	44.070	30.365	18,690,320
2026-01-27	43.500	45.290	42.860	44.930	30.958	20,434,056
2026-01-26	45.200	45.500	44.000	44.160	30.427	19,036,442
2026-01-23	46.530	47.050	45.290	45.560	31.392	23,869,176
2026-01-22	45.620	47.960	45.000	46.710	32.184	39,995,969
2026-01-21	41.630	45.350	41.300	44.920	30.951	28,864,371

← NewerPage 3 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.