Jia Yao Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 3.400 | 3.400 | 3.110 | 3.220 | 2.986 | 637,000 |
| 2024-05-10 | 3.400 | 3.400 | 3.170 | 3.300 | 3.060 | 751,000 |
| 2024-05-09 | 3.140 | 3.440 | 3.100 | 3.370 | 3.125 | 708,000 |
| 2024-05-08 | 3.080 | 3.220 | 2.900 | 3.110 | 2.884 | 633,000 |
| 2024-05-07 | 3.350 | 3.480 | 2.980 | 2.980 | 2.763 | 708,000 |
| 2024-05-06 | 3.560 | 3.560 | 3.200 | 3.360 | 3.115 | 712,000 |
| 2024-05-03 | 3.600 | 3.630 | 3.450 | 3.500 | 3.245 | 640,000 |
| 2024-05-02 | 3.560 | 3.560 | 3.430 | 3.530 | 3.273 | 607,000 |
| 2024-04-30 | 3.700 | 3.700 | 3.430 | 3.510 | 3.254 | 617,000 |
| 2024-04-29 | 3.700 | 3.770 | 3.540 | 3.600 | 3.338 | 629,000 |
| 2024-04-26 | 3.600 | 3.680 | 3.520 | 3.650 | 3.384 | 602,000 |
| 2024-04-25 | 3.510 | 3.650 | 3.280 | 3.540 | 3.282 | 646,000 |
| 2024-04-24 | 3.770 | 3.780 | 3.500 | 3.520 | 3.264 | 629,000 |
| 2024-04-23 | 3.760 | 3.800 | 3.700 | 3.750 | 3.477 | 601,000 |
| 2024-04-22 | 3.600 | 3.770 | 3.580 | 3.720 | 3.449 | 602,000 |
| 2024-04-19 | 4.030 | 4.040 | 3.580 | 3.640 | 3.375 | 618,000 |
| 2024-04-18 | 4.240 | 4.250 | 3.990 | 4.120 | 3.820 | 607,000 |
| 2024-04-17 | 4.070 | 4.250 | 4.000 | 4.200 | 3.894 | 600,000 |
| 2024-04-16 | 3.900 | 4.130 | 3.900 | 4.120 | 3.820 | 616,000 |
| 2024-04-15 | 3.800 | 3.960 | 3.800 | 3.950 | 3.662 | 604,000 |
| 2024-04-12 | 3.800 | 3.940 | 3.780 | 3.850 | 3.570 | 614,000 |
| 2024-04-11 | 3.800 | 3.880 | 3.780 | 3.840 | 3.560 | 622,000 |
| 2024-04-10 | 4.010 | 4.010 | 3.830 | 3.840 | 3.560 | 633,000 |
| 2024-04-09 | 4.020 | 4.020 | 3.810 | 3.970 | 3.681 | 628,000 |
| 2024-04-08 | 4.040 | 4.040 | 3.780 | 4.020 | 3.727 | 614,000 |
| 2024-04-05 | 3.900 | 4.040 | 3.830 | 4.040 | 3.746 | 600,000 |
| 2024-04-03 | 4.050 | 4.050 | 3.780 | 3.810 | 3.533 | 618,000 |
| 2024-04-02 | 4.100 | 4.100 | 3.870 | 4.010 | 3.718 | 619,000 |
| 2024-03-28 | 4.200 | 4.240 | 3.950 | 4.000 | 3.709 | 601,000 |
| 2024-03-27 | 4.170 | 4.300 | 4.110 | 4.180 | 3.876 | 610,000 |
| 2024-03-26 | 3.820 | 4.230 | 3.820 | 4.150 | 3.848 | 634,000 |
| 2024-03-25 | 3.780 | 4.030 | 3.780 | 4.020 | 3.727 | 606,000 |
| 2024-03-22 | 3.820 | 3.870 | 3.780 | 3.840 | 3.560 | 605,000 |
| 2024-03-21 | 3.820 | 3.840 | 3.810 | 3.820 | 3.542 | 603,000 |
| 2024-03-20 | 3.870 | 3.970 | 3.760 | 3.880 | 3.598 | 613,000 |
| 2024-03-19 | 4.020 | 4.020 | 3.750 | 3.870 | 3.588 | 630,000 |
| 2024-03-18 | 4.160 | 4.240 | 3.860 | 3.970 | 3.681 | 622,000 |
| 2024-03-15 | 4.600 | 4.600 | 3.980 | 4.040 | 3.746 | 601,000 |
| 2024-03-14 | 4.610 | 4.610 | 4.360 | 4.450 | 4.126 | 617,000 |
| 2024-03-13 | 4.600 | 4.800 | 4.520 | 4.610 | 4.274 | 605,000 |
| 2024-03-12 | 4.280 | 4.520 | 4.190 | 4.520 | 4.191 | 616,000 |
| 2024-03-11 | 4.800 | 4.800 | 4.130 | 4.200 | 3.894 | 671,000 |
| 2024-03-08 | 5.000 | 5.100 | 4.490 | 4.700 | 4.358 | 653,000 |
| 2024-03-07 | 4.020 | 4.700 | 4.020 | 4.540 | 4.209 | 691,000 |
| 2024-03-06 | 4.050 | 4.160 | 3.990 | 4.080 | 3.783 | 607,000 |
| 2024-03-05 | 4.000 | 4.140 | 3.950 | 4.030 | 3.737 | 612,000 |
| 2024-03-04 | 4.000 | 4.060 | 3.880 | 3.970 | 3.681 | 608,000 |
| 2024-03-01 | 3.990 | 4.000 | 3.860 | 3.960 | 3.672 | 620,000 |
| 2024-02-29 | 3.980 | 4.030 | 3.800 | 3.940 | 3.653 | 620,000 |
| 2024-02-28 | 3.930 | 3.980 | 3.920 | 3.920 | 3.635 | 608,000 |
| 2024-02-27 | 4.160 | 4.160 | 3.940 | 4.000 | 3.709 | 612,000 |
| 2024-02-26 | 4.100 | 4.190 | 4.010 | 4.100 | 3.802 | 596,000 |
| 2024-02-23 | 4.160 | 4.160 | 3.920 | 4.100 | 3.802 | 601,000 |
| 2024-02-22 | 4.100 | 4.170 | 4.000 | 4.170 | 3.866 | 610,000 |
| 2024-02-21 | 4.000 | 4.100 | 3.960 | 4.080 | 3.783 | 676,000 |
| 2024-02-20 | 4.200 | 4.200 | 3.900 | 3.950 | 3.662 | 610,000 |
| 2024-02-19 | 4.170 | 4.200 | 4.100 | 4.130 | 3.829 | 610,000 |
| 2024-02-16 | 4.150 | 4.170 | 3.900 | 4.170 | 3.866 | 619,000 |
| 2024-02-15 | 4.180 | 4.200 | 3.950 | 4.150 | 3.848 | 640,000 |
| 2024-02-14 | 3.900 | 4.180 | 3.890 | 4.180 | 3.876 | 601,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-01-09 | 0.3000 HKD |
| 2023-06-21 | 0.0560 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.