Guangdong Jia Yuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	19.950	20.860	19.900	20.340	14.015	27,130,078
2025-07-23	20.240	20.350	19.880	19.950	13.746	19,692,215
2025-07-22	20.200	20.740	20.050	20.390	14.049	19,585,618
2025-07-21	20.200	20.380	19.660	20.260	13.960	31,957,340
2025-07-18	22.190	22.540	19.870	20.420	14.070	64,695,985
2025-07-17	21.600	22.280	21.110	22.200	15.296	28,836,935
2025-07-16	21.500	21.960	21.210	21.540	14.842	18,562,095
2025-07-15	21.000	21.630	20.920	21.230	14.628	14,764,561
2025-07-14	21.020	21.240	20.800	21.170	14.587	11,629,590
2025-07-11	21.250	21.360	20.600	21.100	14.538	22,252,965
2025-07-10	21.600	22.260	20.930	21.260	14.649	29,011,455
2025-07-09	21.360	22.580	21.300	21.910	15.096	42,925,308
2025-07-08	21.020	21.990	20.860	21.300	14.676	24,802,392
2025-07-07	20.970	22.110	20.860	21.080	14.525	26,717,646
2025-07-04	20.890	21.640	20.370	21.040	14.497	35,929,387
2025-07-03	19.420	21.160	19.130	20.840	14.359	34,901,692
2025-07-02	19.350	19.490	19.040	19.420	13.381	14,716,113
2025-07-01	20.050	20.200	18.930	19.500	13.436	24,788,466
2025-06-30	20.100	20.240	19.630	20.080	13.836	19,708,107
2025-06-27	19.710	20.320	19.550	19.720	13.588	19,077,452
2025-06-26	19.560	20.260	19.450	19.500	13.436	30,144,566
2025-06-25	18.880	19.990	18.650	19.860	13.684	39,131,788
2025-06-24	17.940	18.830	17.940	18.740	12.912	27,394,378
2025-06-23	17.040	17.980	16.890	17.950	12.368	23,122,435
2025-06-20	16.670	17.690	16.510	16.980	11.700	18,235,994
2025-06-19	16.680	17.190	16.410	16.590	11.431	9,721,032
2025-06-18	16.650	16.880	16.280	16.700	11.507	8,472,274
2025-06-17	16.700	16.800	16.420	16.670	11.486	10,533,520
2025-06-16	16.780	16.900	16.610	16.700	11.507	7,518,876
2025-06-13	17.220	17.320	16.810	16.830	11.596	13,823,203
2025-06-12	17.460	17.800	17.180	17.330	11.941	14,367,783
2025-06-11	17.510	17.950	17.390	17.460	12.030	10,019,779
2025-06-10	18.000	18.340	17.280	17.650	12.161	13,375,171
2025-06-09	17.720	18.380	17.650	17.880	12.320	15,037,802
2025-06-06	17.630	17.750	17.470	17.560	12.099	5,026,607
2025-06-05	17.650	17.770	17.380	17.620	12.141	6,339,920
2025-06-04	17.890	17.970	17.630	17.680	12.182	7,341,012
2025-06-03	17.400	17.890	17.230	17.750	12.230	10,688,200
2025-05-30	17.280	17.640	17.060	17.540	12.086	7,436,300
2025-05-29	17.250	17.800	17.220	17.350	11.955	10,305,773
2025-05-28	17.730	18.140	17.250	17.320	11.934	10,462,944
2025-05-27	16.860	17.870	16.580	17.760	12.237	16,869,791
2025-05-26	16.650	17.070	16.590	16.880	11.631	5,980,652
2025-05-23	16.880	17.060	16.640	16.650	11.472	5,984,731
2025-05-22	16.980	17.210	16.840	16.900	11.645	6,260,644
2025-05-21	16.900	17.400	16.900	17.120	11.796	7,560,817
2025-05-20	17.050	17.160	16.900	17.010	11.720	7,028,202
2025-05-19	17.280	17.360	16.500	17.020	11.727	14,850,424
2025-05-16	17.190	17.780	17.000	17.490	12.051	10,470,421
2025-05-15	17.290	17.600	16.960	17.190	11.844	8,771,387
2025-05-14	17.650	17.790	17.250	17.300	11.920	10,742,459
2025-05-13	17.410	18.180	17.410	17.710	12.203	21,492,253
2025-05-12	17.350	17.490	16.430	17.390	11.982	20,450,231
2025-05-09	18.020	18.060	16.640	17.190	11.844	25,521,187
2025-05-08	18.400	18.640	17.890	18.120	12.485	15,146,111
2025-05-07	18.400	18.990	18.400	18.680	12.871	16,373,021
2025-05-06	18.870	19.250	17.860	18.250	12.575	22,594,801
2025-04-30	19.020	19.080	18.740	18.840	12.981	7,805,921
2025-04-29	18.600	19.200	18.510	19.010	13.098	10,356,871
2025-04-28	19.020	19.020	18.290	18.460	12.719	6,900,873

← NewerPage 6 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.