Jia Yao Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-14 | 5.020 | 5.050 | 4.840 | 4.960 | 4.599 | 806,000 |
| 2023-11-13 | 5.060 | 5.090 | 4.870 | 5.020 | 4.655 | 808,000 |
| 2023-11-10 | 4.970 | 5.120 | 4.900 | 5.040 | 4.673 | 800,000 |
| 2023-11-09 | 5.100 | 5.190 | 4.950 | 4.970 | 4.608 | 860,000 |
| 2023-11-08 | 5.210 | 5.240 | 5.050 | 5.150 | 4.775 | 848,000 |
| 2023-11-07 | 5.350 | 5.350 | 5.150 | 5.290 | 4.905 | 876,000 |
| 2023-11-06 | 5.400 | 5.450 | 5.280 | 5.360 | 4.970 | 920,000 |
| 2023-11-03 | 5.570 | 5.580 | 5.400 | 5.480 | 5.081 | 868,000 |
| 2023-11-02 | 5.420 | 5.540 | 5.400 | 5.490 | 5.090 | 1,036,000 |
| 2023-11-01 | 5.430 | 5.450 | 5.150 | 5.440 | 5.044 | 996,000 |
| 2023-10-31 | 5.290 | 5.430 | 5.140 | 5.430 | 5.035 | 932,000 |
| 2023-10-30 | 5.240 | 5.320 | 5.080 | 5.250 | 4.868 | 956,000 |
| 2023-10-27 | 5.140 | 5.240 | 5.090 | 5.200 | 4.821 | 924,000 |
| 2023-10-26 | 5.150 | 5.150 | 4.900 | 5.150 | 4.775 | 912,000 |
| 2023-10-25 | 5.000 | 5.150 | 4.760 | 5.140 | 4.766 | 844,000 |
| 2023-10-24 | 5.240 | 5.240 | 4.800 | 4.880 | 4.525 | 868,000 |
| 2023-10-20 | 5.260 | 5.260 | 5.050 | 5.180 | 4.803 | 852,000 |
| 2023-10-19 | 5.100 | 5.280 | 5.050 | 5.200 | 4.821 | 826,000 |
| 2023-10-18 | 5.180 | 5.180 | 5.090 | 5.180 | 4.803 | 816,000 |
| 2023-10-17 | 5.140 | 5.240 | 5.020 | 5.140 | 4.766 | 832,000 |
| 2023-10-16 | 5.200 | 5.200 | 5.020 | 5.170 | 4.794 | 816,000 |
| 2023-10-13 | 5.200 | 5.200 | 5.050 | 5.140 | 4.766 | 808,000 |
| 2023-10-12 | 5.260 | 5.260 | 5.080 | 5.150 | 4.775 | 852,000 |
| 2023-10-11 | 5.240 | 5.340 | 5.080 | 5.270 | 4.886 | 872,000 |
| 2023-10-10 | 5.140 | 5.210 | 4.920 | 5.170 | 4.794 | 904,000 |
| 2023-10-09 | 5.220 | 5.320 | 5.010 | 5.090 | 4.719 | 828,000 |
| 2023-10-06 | 5.240 | 5.280 | 5.140 | 5.170 | 4.794 | 804,000 |
| 2023-10-05 | 4.990 | 5.200 | 4.990 | 5.180 | 4.803 | 808,000 |
| 2023-10-04 | 5.240 | 5.300 | 5.010 | 5.090 | 4.719 | 832,000 |
| 2023-10-03 | 5.380 | 5.380 | 5.080 | 5.200 | 4.821 | 908,000 |
| 2023-09-29 | 5.030 | 5.400 | 4.850 | 5.340 | 4.951 | 956,000 |
| 2023-09-28 | 5.340 | 5.340 | 4.930 | 5.050 | 4.682 | 912,000 |
| 2023-09-27 | 5.570 | 5.570 | 4.990 | 5.380 | 4.988 | 1,144,000 |
| 2023-09-26 | 4.800 | 5.520 | 4.650 | 5.520 | 5.118 | 2,036,000 |
| 2023-09-25 | 4.900 | 4.900 | 4.690 | 4.800 | 4.451 | 880,000 |
| 2023-09-22 | 4.920 | 4.920 | 4.500 | 4.900 | 4.543 | 988,000 |
| 2023-09-21 | 4.890 | 4.890 | 4.750 | 4.890 | 4.534 | 820,000 |
| 2023-09-20 | 4.750 | 4.900 | 4.750 | 4.900 | 4.543 | 832,000 |
| 2023-09-19 | 5.000 | 5.000 | 4.750 | 4.900 | 4.543 | 856,000 |
| 2023-09-18 | 4.900 | 4.900 | 4.700 | 4.900 | 4.543 | 856,000 |
| 2023-09-15 | 4.750 | 4.960 | 4.570 | 4.900 | 4.543 | 1,136,000 |
| 2023-09-14 | 4.740 | 4.740 | 4.570 | 4.690 | 4.349 | 844,000 |
| 2023-09-13 | 4.540 | 4.660 | 4.440 | 4.660 | 4.321 | 940,000 |
| 2023-09-12 | 4.560 | 4.560 | 4.400 | 4.540 | 4.209 | 968,000 |
| 2023-09-11 | 4.390 | 4.500 | 4.310 | 4.500 | 4.172 | 876,000 |
| 2023-09-07 | 4.400 | 4.400 | 4.190 | 4.400 | 4.080 | 888,000 |
| 2023-09-06 | 4.240 | 4.440 | 4.050 | 4.280 | 3.968 | 820,728 |
| 2023-09-05 | 4.200 | 4.440 | 4.150 | 4.160 | 3.857 | 872,728 |
| 2023-09-04 | 4.300 | 4.340 | 4.010 | 4.170 | 3.866 | 800,000 |
| 2023-08-31 | 3.980 | 4.280 | 3.700 | 4.270 | 3.959 | 988,000 |
| 2023-08-30 | 4.050 | 4.050 | 3.800 | 3.860 | 3.579 | 1,024,000 |
| 2023-08-29 | 3.800 | 4.060 | 3.700 | 3.970 | 3.681 | 804,000 |
| 2023-08-28 | 4.120 | 4.250 | 3.960 | 3.960 | 3.672 | 852,000 |
| 2023-08-25 | 3.880 | 4.060 | 3.860 | 4.020 | 3.727 | 816,000 |
| 2023-08-24 | 4.040 | 4.040 | 3.890 | 3.910 | 3.625 | 836,000 |
| 2023-08-23 | 4.090 | 4.090 | 3.880 | 3.920 | 3.635 | 800,000 |
| 2023-08-22 | 3.980 | 4.200 | 3.970 | 4.090 | 3.792 | 804,000 |
| 2023-08-21 | 3.890 | 4.240 | 3.880 | 4.070 | 3.774 | 800,000 |
| 2023-08-18 | 3.970 | 3.970 | 3.870 | 3.890 | 3.607 | 808,000 |
| 2023-08-17 | 4.070 | 4.070 | 3.840 | 3.980 | 3.690 | 824,000 |
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.