Guangdong Jia Yuan Technology Co Ltd historical data
| 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 |
Page 1 of 1 · 17 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.