Guangdong Jia Yuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	14.180	15.040	14.110	14.980	10.322	17,151,939
2025-01-21	14.480	14.540	13.940	14.240	9.812	6,315,888
2025-01-20	14.000	14.600	14.000	14.370	9.901	8,225,623
2025-01-17	13.760	14.140	13.760	14.010	9.653	5,691,872
2025-01-16	14.080	14.350	13.760	13.870	9.557	6,168,391
2025-01-15	14.180	14.180	13.800	13.970	9.626	6,750,232
2025-01-14	13.600	14.240	13.420	14.130	9.736	9,523,581
2025-01-13	13.200	13.880	13.060	13.560	9.343	8,806,292
2025-01-10	13.800	14.210	13.330	13.370	9.212	8,975,515
2025-01-09	13.000	14.380	13.000	13.750	9.474	20,297,182
2025-01-08	13.250	13.330	12.710	13.130	9.047	9,108,338
2025-01-07	13.550	13.750	13.300	13.320	9.178	8,058,311
2025-01-06	13.670	13.880	13.420	13.660	9.412	8,416,703
2025-01-03	14.330	14.400	13.650	13.770	9.488	8,066,418
2025-01-02	14.660	14.850	14.000	14.270	9.832	9,852,879
2024-12-31	15.380	15.740	14.660	14.730	10.149	9,416,640
2024-12-30	15.380	15.680	14.970	15.470	10.659	6,729,492
2024-12-27	15.290	15.720	15.010	15.390	10.604	8,127,917
2024-12-26	15.930	16.080	15.270	15.310	10.549	11,348,153
2024-12-25	16.440	16.450	15.780	15.970	11.004	8,170,378
2024-12-24	16.090	16.530	15.700	16.500	11.369	13,230,804
2024-12-23	16.620	16.690	15.980	16.050	11.059	8,750,126
2024-12-20	16.190	16.780	16.150	16.610	11.445	9,435,983
2024-12-19	16.080	16.420	15.820	16.190	11.155	9,405,584
2024-12-18	16.280	16.520	15.950	16.360	11.272	10,045,998
2024-12-17	16.980	17.300	16.320	16.440	11.328	19,589,823
2024-12-16	16.460	16.650	16.160	16.350	11.266	12,675,736
2024-12-13	17.080	17.100	16.230	16.280	11.217	15,844,850
2024-12-12	16.840	17.300	16.730	17.170	11.831	14,504,773
2024-12-11	16.820	17.000	16.650	16.900	11.645	10,544,652
2024-12-10	16.760	17.200	16.370	16.750	11.541	23,541,986
2024-12-09	16.200	16.920	16.120	16.220	11.176	15,730,077
2024-12-06	16.620	16.640	15.850	16.190	11.155	13,496,146
2024-12-05	16.200	16.860	16.180	16.620	11.452	15,786,171
2024-12-04	16.400	16.560	16.100	16.350	11.266	15,500,616
2024-12-03	15.990	16.660	15.630	16.600	11.438	26,535,593
2024-12-02	15.200	16.150	14.980	15.990	11.018	23,253,790
2024-11-29	15.110	15.580	14.860	15.170	10.453	18,137,918
2024-11-28	14.530	15.520	14.530	15.170	10.453	24,168,884
2024-11-27	14.140	14.410	13.640	14.370	9.901	14,788,448
2024-11-26	14.880	14.900	14.210	14.230	9.805	12,295,991
2024-11-25	14.600	15.200	14.540	14.830	10.218	16,732,438
2024-11-22	14.950	15.290	14.580	14.590	10.053	16,818,425
2024-11-21	15.120	15.380	14.720	15.030	10.356	16,636,293
2024-11-20	14.800	15.390	14.620	15.150	10.439	22,934,494
2024-11-19	14.280	14.800	13.930	14.800	10.198	20,880,797
2024-11-18	14.690	14.830	13.950	14.090	9.708	19,811,764
2024-11-15	14.820	14.980	14.230	14.470	9.970	27,532,908
2024-11-14	15.680	15.900	14.820	14.890	10.260	26,076,843
2024-11-13	15.710	15.870	15.110	15.680	10.804	22,176,595
2024-11-12	16.860	16.860	15.470	15.710	10.825	40,105,246
2024-11-11	16.220	17.260	16.040	16.890	11.638	44,444,247
2024-11-08	16.730	17.570	16.260	16.400	11.300	48,643,005
2024-11-07	14.250	16.770	14.200	16.480	11.355	54,647,549
2024-11-06	14.270	15.390	14.170	14.320	9.867	37,936,959
2024-11-05	13.110	14.060	12.930	13.910	9.584	24,201,690
2024-11-04	13.000	13.380	12.740	13.110	9.033	13,973,052
2024-11-01	13.500	14.250	12.890	12.920	8.902	27,392,016
2024-10-31	12.310	13.750	12.250	13.500	9.302	33,456,382
2024-10-30	12.320	12.470	12.020	12.280	8.461	14,938,466

← NewerPage 8 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.