KAISA Jiayun Technology Inc. (300242.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 2.7100 | 2.3700 | 2.2900 | 2.3300 | 2.3300 | 35,352,500 |
| 18 Apr 2024 | 2.4800 | 2.5200 | 2.2800 | 2.3400 | 2.3400 | 70,648,700 |
| 17 Apr 2024 | 2.1000 | 2.4800 | 2.1000 | 2.4800 | 2.4800 | 80,658,200 |
| 16 Apr 2024 | 2.4000 | 2.4000 | 2.0600 | 2.0700 | 2.0700 | 41,781,894 |
| 15 Apr 2024 | 2.6000 | 2.6300 | 2.3600 | 2.4000 | 2.4000 | 40,127,900 |
| 12 Apr 2024 | 2.7100 | 2.7300 | 2.6000 | 2.6300 | 2.6300 | 26,548,100 |
| 11 Apr 2024 | 2.6600 | 2.7700 | 2.6300 | 2.7200 | 2.7200 | 30,266,000 |
| 10 Apr 2024 | 2.8100 | 2.8300 | 2.6600 | 2.7100 | 2.7100 | 41,606,500 |
| 09 Apr 2024 | 2.8100 | 2.8900 | 2.7800 | 2.8400 | 2.8400 | 29,299,700 |
| 08 Apr 2024 | 2.9900 | 3.0000 | 2.7500 | 2.8200 | 2.8200 | 47,015,415 |
| 03 Apr 2024 | 3.2500 | 3.2700 | 2.9900 | 3.0000 | 3.0000 | 68,466,394 |
| 02 Apr 2024 | 3.3600 | 3.3600 | 3.1700 | 3.2800 | 3.2800 | 64,070,700 |
| 01 Apr 2024 | 3.2900 | 3.4400 | 3.2600 | 3.3700 | 3.3700 | 65,828,802 |
| 29 Mar 2024 | 3.4500 | 3.4600 | 3.2600 | 3.3300 | 3.3300 | 60,606,302 |
| 28 Mar 2024 | 3.3200 | 3.5600 | 3.2200 | 3.5100 | 3.5100 | 120,411,312 |
| 27 Mar 2024 | 3.5500 | 3.8300 | 3.4500 | 3.4800 | 3.4800 | 165,775,142 |
| 26 Mar 2024 | 3.1600 | 3.7900 | 3.1400 | 3.7900 | 3.7900 | 173,825,024 |
| 25 Mar 2024 | 3.2700 | 3.3500 | 3.1500 | 3.1600 | 3.1600 | 64,510,900 |
| 22 Mar 2024 | 3.2100 | 3.3500 | 3.1300 | 3.2500 | 3.2500 | 70,608,800 |
| 21 Mar 2024 | 3.1800 | 3.3500 | 3.1800 | 3.2500 | 3.2500 | 63,612,441 |
| 20 Mar 2024 | 3.0000 | 3.1700 | 3.0000 | 3.1700 | 3.1700 | 46,444,941 |
| 19 Mar 2024 | 3.0200 | 3.1300 | 3.0200 | 3.0300 | 3.0300 | 40,275,100 |
| 18 Mar 2024 | 2.9200 | 3.0200 | 2.9100 | 3.0200 | 3.0200 | 35,611,120 |
| 15 Mar 2024 | 2.8800 | 2.9200 | 2.8300 | 2.9100 | 2.9100 | 24,780,600 |
| 14 Mar 2024 | 2.9300 | 2.9700 | 2.8000 | 2.9000 | 2.9000 | 34,745,240 |
| 13 Mar 2024 | 2.9400 | 3.0300 | 2.9000 | 2.9800 | 2.9800 | 47,234,320 |
| 12 Mar 2024 | 2.8300 | 2.9300 | 2.8100 | 2.9300 | 2.9300 | 39,620,640 |
| 11 Mar 2024 | 2.7800 | 2.8300 | 2.7400 | 2.8300 | 2.8300 | 25,377,100 |
| 08 Mar 2024 | 2.7200 | 2.7900 | 2.6800 | 2.7800 | 2.7800 | 27,788,350 |
| 07 Mar 2024 | 2.7400 | 2.8000 | 2.7000 | 2.7200 | 2.7200 | 28,488,600 |
| 06 Mar 2024 | 2.7000 | 2.7800 | 2.6900 | 2.7400 | 2.7400 | 24,818,700 |
| 05 Mar 2024 | 2.8100 | 2.8100 | 2.6900 | 2.7200 | 2.7200 | 32,627,300 |
| 04 Mar 2024 | 2.8400 | 2.8800 | 2.7100 | 2.8300 | 2.8300 | 37,390,800 |
| 01 Mar 2024 | 2.9000 | 2.9500 | 2.8100 | 2.8700 | 2.8700 | 49,018,697 |
| 29 Feb 2024 | 2.6800 | 2.9300 | 2.6200 | 2.9200 | 2.9200 | 62,263,504 |
| 28 Feb 2024 | 3.2900 | 3.2900 | 2.6900 | 2.7200 | 2.7200 | 98,099,550 |
| 27 Feb 2024 | 2.9000 | 3.0400 | 2.8600 | 3.0400 | 3.0400 | 47,447,400 |
| 26 Feb 2024 | 2.8700 | 2.9800 | 2.7800 | 2.9200 | 2.9200 | 64,921,100 |
| 23 Feb 2024 | 2.7000 | 2.9000 | 2.6400 | 2.8900 | 2.8900 | 71,750,700 |
| 22 Feb 2024 | 2.5400 | 2.7700 | 2.5100 | 2.7100 | 2.7100 | 64,857,800 |
| 21 Feb 2024 | 2.3800 | 2.7600 | 2.3000 | 2.5900 | 2.5900 | 75,741,502 |
| 20 Feb 2024 | 2.3200 | 2.4500 | 2.2400 | 2.4200 | 2.4200 | 56,130,502 |
| 19 Feb 2024 | 2.0500 | 2.4300 | 2.0500 | 2.3700 | 2.3700 | 75,652,835 |
| 08 Feb 2024 | 1.9300 | 2.0600 | 1.6700 | 2.0500 | 2.0500 | 72,593,769 |
| 07 Feb 2024 | 2.1700 | 2.1900 | 1.8400 | 1.9200 | 1.9200 | 73,422,115 |
| 06 Feb 2024 | 2.3100 | 2.3600 | 2.0000 | 2.1900 | 2.1900 | 52,351,800 |
| 05 Feb 2024 | 2.7700 | 2.7700 | 2.2300 | 2.3300 | 2.3300 | 55,711,600 |
| 02 Feb 2024 | 2.9600 | 3.0800 | 2.6700 | 2.7700 | 2.7700 | 37,886,100 |
| 01 Feb 2024 | 3.0600 | 3.0700 | 2.8700 | 2.9600 | 2.9600 | 23,850,700 |
| 31 Jan 2024 | 3.2800 | 3.3700 | 3.0500 | 3.0800 | 3.0800 | 22,703,489 |
| 30 Jan 2024 | 3.3900 | 3.4100 | 3.2400 | 3.2700 | 3.2700 | 17,737,900 |
| 29 Jan 2024 | 3.5500 | 3.5900 | 3.3700 | 3.3900 | 3.3900 | 19,836,800 |
| 26 Jan 2024 | 3.5800 | 3.6600 | 3.5300 | 3.5800 | 3.5800 | 23,236,100 |
| 25 Jan 2024 | 3.4100 | 3.5500 | 3.3600 | 3.5400 | 3.5400 | 20,625,300 |
| 24 Jan 2024 | 3.3700 | 3.4500 | 3.2900 | 3.4200 | 3.4200 | 22,409,900 |
| 23 Jan 2024 | 3.4200 | 3.4500 | 3.3200 | 3.3600 | 3.3600 | 21,820,900 |
| 22 Jan 2024 | 3.6300 | 3.6700 | 3.3600 | 3.4000 | 3.4000 | 26,895,700 |
| 19 Jan 2024 | 3.7000 | 3.7800 | 3.6400 | 3.6700 | 3.6700 | 17,416,500 |
| 18 Jan 2024 | 3.6800 | 3.7300 | 3.5900 | 3.6900 | 3.6900 | 18,215,200 |
| 17 Jan 2024 | 3.7600 | 3.8100 | 3.6900 | 3.7000 | 3.7000 | 13,548,900 |
| 16 Jan 2024 | 3.8200 | 3.8600 | 3.7000 | 3.7800 | 3.7800 | 19,499,200 |
| 15 Jan 2024 | 3.8200 | 3.8800 | 3.7700 | 3.8300 | 3.8300 | 16,564,800 |
| 12 Jan 2024 | 3.8800 | 3.9200 | 3.7900 | 3.8000 | 3.8000 | 15,605,500 |
| 11 Jan 2024 | 3.7800 | 3.9000 | 3.7600 | 3.8900 | 3.8900 | 19,299,000 |
| 10 Jan 2024 | 3.8400 | 3.8500 | 3.7500 | 3.7800 | 3.7800 | 16,820,500 |
| 09 Jan 2024 | 3.8300 | 3.9300 | 3.8000 | 3.8500 | 3.8500 | 19,591,600 |
| 08 Jan 2024 | 3.8600 | 3.9000 | 3.8100 | 3.8100 | 3.8100 | 15,866,400 |
| 05 Jan 2024 | 3.9400 | 3.9400 | 3.8200 | 3.8500 | 3.8500 | 17,000,800 |
| 04 Jan 2024 | 3.9300 | 3.9600 | 3.8600 | 3.9400 | 3.9400 | 18,043,100 |
| 03 Jan 2024 | 3.8900 | 3.9800 | 3.8500 | 3.9300 | 3.9300 | 27,440,900 |
| 02 Jan 2024 | 3.9600 | 4.0300 | 3.9000 | 3.9100 | 3.9100 | 24,842,000 |
| 29 Dec 2023 | 3.8600 | 3.9800 | 3.8400 | 3.9500 | 3.9500 | 30,493,000 |
| 28 Dec 2023 | 3.8200 | 3.8700 | 3.7200 | 3.8600 | 3.8600 | 28,862,400 |
| 27 Dec 2023 | 3.8800 | 3.9100 | 3.8000 | 3.8200 | 3.8200 | 21,974,600 |
| 26 Dec 2023 | 3.9600 | 3.9900 | 3.8200 | 3.8600 | 3.8600 | 25,230,100 |
| 25 Dec 2023 | 4.0600 | 4.1200 | 3.9200 | 3.9700 | 3.9700 | 29,770,500 |
| 22 Dec 2023 | 4.3000 | 4.3400 | 4.0500 | 4.0700 | 4.0700 | 47,411,100 |
| 21 Dec 2023 | 4.2500 | 4.3700 | 4.2400 | 4.3100 | 4.3100 | 28,845,100 |
| 20 Dec 2023 | 4.4400 | 4.4400 | 4.2500 | 4.2900 | 4.2900 | 35,392,800 |
| 19 Dec 2023 | 4.3700 | 4.4700 | 4.3300 | 4.4100 | 4.4100 | 31,461,800 |
| 18 Dec 2023 | 4.4600 | 4.4800 | 4.3200 | 4.3700 | 4.3700 | 38,817,300 |
| 15 Dec 2023 | 4.4200 | 4.5200 | 4.3500 | 4.4800 | 4.4800 | 43,725,649 |
| 14 Dec 2023 | 4.4500 | 4.5200 | 4.4100 | 4.4300 | 4.4300 | 32,468,750 |
| 13 Dec 2023 | 4.5400 | 4.5700 | 4.4200 | 4.4400 | 4.4400 | 35,909,000 |
| 12 Dec 2023 | 4.4800 | 4.6000 | 4.4700 | 4.5400 | 4.5400 | 35,160,000 |
| 11 Dec 2023 | 4.4000 | 4.5500 | 4.3400 | 4.5100 | 4.5100 | 48,475,628 |
| 08 Dec 2023 | 4.6200 | 4.6400 | 4.4600 | 4.5100 | 4.5100 | 69,725,163 |
| 07 Dec 2023 | 4.6800 | 4.7900 | 4.6600 | 4.6600 | 4.6600 | 61,756,300 |
| 06 Dec 2023 | 4.5400 | 4.7900 | 4.5000 | 4.7500 | 4.7500 | 84,315,420 |
| 05 Dec 2023 | 4.6600 | 4.7300 | 4.5800 | 4.5900 | 4.5900 | 65,530,067 |
| 04 Dec 2023 | 4.6900 | 4.7800 | 4.6500 | 4.7500 | 4.7500 | 85,930,355 |
| 01 Dec 2023 | 4.4900 | 4.8100 | 4.4800 | 4.7700 | 4.7700 | 111,050,100 |
| 30 Nov 2023 | 4.5000 | 4.6100 | 4.4300 | 4.5400 | 4.5400 | 78,098,950 |
| 29 Nov 2023 | 4.4900 | 4.5500 | 4.4300 | 4.5000 | 4.5000 | 59,405,900 |
| 28 Nov 2023 | 4.5100 | 4.5500 | 4.4300 | 4.5000 | 4.5000 | 65,294,101 |
| 27 Nov 2023 | 4.6600 | 4.6900 | 4.4800 | 4.5100 | 4.5100 | 109,049,350 |
| 24 Nov 2023 | 4.8600 | 5.0800 | 4.8100 | 4.8600 | 4.8600 | 118,199,150 |
| 23 Nov 2023 | 5.4100 | 5.4100 | 4.8900 | 4.9200 | 4.9200 | 168,486,038 |
| 22 Nov 2023 | 5.5600 | 5.9800 | 5.3700 | 5.6500 | 5.6500 | 206,342,929 |
| 21 Nov 2023 | 5.4500 | 6.2800 | 5.3300 | 6.0200 | 6.0200 | 277,362,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.