Jia Yao Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	2.970	3.150	2.880	2.910	2.651	896,000
2023-05-18	3.010	3.030	2.920	2.960	2.696	812,000
2023-05-17	3.400	3.400	3.010	3.020	2.751	812,000
2023-05-16	3.200	3.200	2.990	3.170	2.887	900,000
2023-05-15	3.250	3.250	2.950	3.050	2.778	823,000
2023-05-12	3.280	3.350	3.030	3.210	2.924	1,564,000
2023-05-11	3.560	3.580	3.210	3.210	2.924	956,000
2023-05-10	3.490	3.560	3.270	3.560	3.243	896,000
2023-05-09	3.300	3.430	3.260	3.410	3.106	804,000
2023-05-08	2.920	3.360	2.800	3.280	2.988	3,176,000
2023-05-05	3.290	3.350	2.900	2.910	2.651	832,000
2023-05-04	3.560	3.560	2.920	3.300	3.006	1,164,000
2023-05-03	3.590	3.590	3.300	3.500	3.188	800,000
2023-05-02	3.400	3.590	3.370	3.530	3.215	808,000
2023-04-28	3.280	3.400	3.210	3.330	3.033	832,000
2023-04-27	3.420	3.440	3.150	3.300	3.006	836,000
2023-04-26	3.550	3.650	3.220	3.370	3.070	1,156,000
2023-04-25	3.400	3.700	3.400	3.590	3.270	824,000
2023-04-24	3.160	3.360	3.160	3.350	3.051	1,449,747
2023-04-21	3.320	3.900	3.150	3.150	2.869	1,012,000
2023-04-20	4.120	4.120	3.300	3.310	3.015	1,056,000
2023-04-19	4.350	4.430	4.100	4.120	3.753	972,000
2023-04-18	4.450	4.460	4.100	4.370	3.980	1,592,000
2023-04-17	4.590	4.690	4.330	4.410	4.017	854,000
2023-04-14	4.110	4.580	4.110	4.460	4.062	872,000
2023-04-13	4.000	4.100	3.860	4.100	3.735	956,000
2023-04-12	3.800	3.990	3.700	3.980	3.625	956,000
2023-04-11	3.690	3.880	3.610	3.820	3.480	1,072,000
2023-04-06	3.820	3.890	3.770	3.800	3.461	916,000
2023-04-04	4.080	4.080	3.700	3.800	3.461	1,624,000
2023-04-03	4.400	4.400	4.110	4.110	3.744	2,132,000
2023-03-31	4.120	4.580	4.120	4.280	3.899	1,786,000
2023-03-30	4.500	4.520	4.080	4.150	3.780	1,246,000
2023-03-29	4.420	4.770	4.420	4.490	4.090	1,350,000
2023-03-28	4.010	4.480	4.010	4.480	4.081	1,340,000
2023-03-27	4.000	4.100	4.000	4.000	3.643	900,000
2023-03-24	3.950	4.020	3.880	4.000	3.643	1,376,000
2023-03-23	4.050	4.220	3.930	3.970	3.616	1,320,000
2023-03-22	4.050	4.210	3.920	4.080	3.716	1,128,000
2023-03-21	3.450	4.200	3.450	3.940	3.589	1,246,000
2023-03-20	3.620	3.650	3.400	3.500	3.188	1,872,000
2023-03-17	3.610	3.700	3.600	3.650	3.325	752,000
2023-03-16	3.450	3.650	3.450	3.650	3.325	736,000
2023-03-15	3.240	3.520	3.230	3.500	3.188	922,000
2023-03-14	2.900	3.300	2.850	3.260	2.969	900,000
2023-03-13	2.460	3.040	2.460	2.950	2.687	2,293,243
2023-03-10	2.400	2.550	2.210	2.470	2.250	692,000
2023-03-09	2.450	2.530	2.450	2.530	2.305	8,000
2023-03-08	2.530	2.560	2.450	2.530	2.305	136,000
2023-03-07	2.410	2.560	2.200	2.530	2.305	84,000
2023-03-06	2.610	2.620	2.570	2.600	2.368	120,000
2023-03-03	2.700	2.700	2.590	2.600	2.368	200,000
2023-03-02	2.670	2.700	2.670	2.700	2.459	108,000
2023-03-01	2.460	2.870	2.440	2.670	2.432	600,000
2023-02-28	2.340	2.650	2.340	2.480	2.259	588,000
2023-02-27	2.200	2.360	2.180	2.360	2.150	520,000
2023-02-24	2.300	2.360	2.250	2.250	2.049	1,852,000
2023-02-23	2.370	2.390	2.310	2.330	2.122	800,000
2023-02-22	2.140	2.360	2.140	2.330	2.122	600,132
2023-02-21	2.230	2.230	2.110	2.200	2.004	492,000

← NewerPage 15 of 21 · 1,232 trading daysOlder →

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.