Shenzhen Jieshun Science and Technology Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.720 | 7.960 | 7.710 | 7.910 | 7.910 | 5,926,000 |
| 2026-10-19 | 7.660 | 7.830 | 7.640 | 7.720 | 7.720 | 4,504,500 |
| 2026-10-16 | 7.770 | 7.900 | 7.640 | 7.730 | 7.730 | 5,097,000 |
| 2026-10-15 | 7.810 | 7.930 | 7.700 | 7.720 | 7.720 | 6,081,511 |
| 2026-10-14 | 8.030 | 8.080 | 7.860 | 7.880 | 7.880 | 4,761,000 |
| 2026-10-13 | 8.080 | 8.150 | 7.910 | 8.030 | 8.030 | 8,298,920 |
| 2026-10-12 | 7.960 | 8.160 | 7.930 | 8.130 | 8.130 | 8,898,600 |
| 2026-10-09 | 7.770 | 8.030 | 7.650 | 8.000 | 8.000 | 6,742,083 |
| 2026-10-08 | 7.820 | 7.940 | 7.750 | 7.810 | 7.810 | 5,065,943 |
| 2026-09-30 | 7.950 | 7.980 | 7.830 | 7.870 | 7.870 | 4,239,100 |
| 2026-09-29 | 7.860 | 8.010 | 7.850 | 7.960 | 7.960 | 5,979,648 |
| 2026-09-28 | 7.820 | 7.990 | 7.760 | 7.900 | 7.900 | 7,036,354 |
| 2026-09-24 | 7.750 | 7.900 | 7.720 | 7.810 | 7.810 | 5,256,100 |
| 2026-09-23 | 7.820 | 7.850 | 7.730 | 7.770 | 7.770 | 3,246,674 |
| 2026-09-22 | 7.840 | 7.890 | 7.770 | 7.840 | 7.840 | 4,001,807 |
| 2026-09-21 | 7.630 | 7.860 | 7.600 | 7.800 | 7.800 | 5,405,882 |
| 2026-09-18 | 7.650 | 7.740 | 7.590 | 7.630 | 7.630 | 3,709,400 |
| 2026-09-17 | 7.530 | 7.650 | 7.490 | 7.630 | 7.630 | 3,849,100 |
| 2026-09-16 | 7.550 | 7.630 | 7.430 | 7.590 | 7.590 | 5,164,200 |
| 2026-09-15 | 7.660 | 7.720 | 7.520 | 7.520 | 7.520 | 4,254,300 |
| 2026-09-14 | 7.550 | 7.700 | 7.550 | 7.670 | 7.670 | 3,767,300 |
| 2026-09-11 | 7.720 | 7.720 | 7.520 | 7.600 | 7.600 | 5,012,600 |
| 2026-09-10 | 7.750 | 7.820 | 7.700 | 7.740 | 7.740 | 2,641,946 |
| 2026-09-09 | 7.840 | 7.870 | 7.740 | 7.790 | 7.790 | 3,666,600 |
| 2026-09-08 | 7.860 | 7.940 | 7.800 | 7.880 | 7.880 | 3,989,200 |
| 2026-09-07 | 7.920 | 7.930 | 7.790 | 7.850 | 7.850 | 4,903,900 |
| 2026-09-04 | 7.930 | 8.050 | 7.830 | 7.860 | 7.860 | 6,738,102 |
| 2026-09-03 | 8.000 | 8.060 | 7.880 | 7.890 | 7.890 | 5,889,656 |
| 2026-09-02 | 7.960 | 8.070 | 7.910 | 7.960 | 7.960 | 4,790,371 |
| 2026-09-01 | 7.940 | 8.060 | 7.890 | 8.000 | 8.000 | 7,458,300 |
| 2026-08-31 | 7.750 | 7.950 | 7.700 | 7.910 | 7.910 | 6,483,000 |
| 2026-08-28 | 7.730 | 7.840 | 7.720 | 7.770 | 7.770 | 4,553,700 |
| 2026-08-27 | 7.800 | 7.810 | 7.700 | 7.730 | 7.730 | 4,429,600 |
| 2026-08-26 | 7.760 | 7.880 | 7.660 | 7.800 | 7.800 | 6,177,600 |
| 2026-08-25 | 7.500 | 7.800 | 7.500 | 7.790 | 7.790 | 6,497,100 |
| 2026-08-24 | 7.650 | 7.700 | 7.400 | 7.560 | 7.560 | 7,201,607 |
| 2026-08-21 | 7.690 | 7.710 | 7.580 | 7.660 | 7.660 | 5,239,780 |
| 2026-08-20 | 7.600 | 7.720 | 7.540 | 7.690 | 7.690 | 4,782,000 |
| 2026-08-19 | 7.650 | 7.710 | 7.540 | 7.550 | 7.550 | 5,698,051 |
| 2026-08-18 | 7.840 | 7.840 | 7.610 | 7.710 | 7.710 | 5,985,600 |
| 2026-08-17 | 7.800 | 7.860 | 7.680 | 7.830 | 7.830 | 4,803,103 |
| 2026-08-14 | 7.750 | 7.800 | 7.660 | 7.790 | 7.790 | 4,237,907 |
| 2026-08-13 | 7.880 | 7.960 | 7.730 | 7.740 | 7.740 | 5,322,219 |
| 2026-08-12 | 7.850 | 7.920 | 7.810 | 7.840 | 7.840 | 3,055,000 |
| 2026-08-11 | 7.900 | 7.940 | 7.790 | 7.820 | 7.820 | 4,854,800 |
| 2026-08-10 | 7.820 | 7.960 | 7.700 | 7.930 | 7.930 | 5,937,800 |
| 2026-08-07 | 7.860 | 7.890 | 7.690 | 7.850 | 7.850 | 6,154,450 |
| 2026-08-06 | 7.800 | 8.000 | 7.770 | 7.880 | 7.880 | 5,994,246 |
| 2026-08-05 | 7.880 | 7.990 | 7.780 | 7.830 | 7.830 | 7,160,650 |
| 2026-08-04 | 7.790 | 7.930 | 7.750 | 7.840 | 7.840 | 6,074,800 |
| 2026-08-03 | 7.700 | 7.790 | 7.640 | 7.780 | 7.780 | 6,148,100 |
| 2026-07-31 | 7.500 | 7.740 | 7.410 | 7.680 | 7.680 | 7,970,896 |
| 2026-07-30 | 7.510 | 7.640 | 7.440 | 7.450 | 7.450 | 5,076,300 |
| 2026-07-29 | 7.500 | 7.570 | 7.410 | 7.540 | 7.540 | 4,708,000 |
| 2026-07-28 | 7.350 | 7.500 | 7.310 | 7.450 | 7.450 | 4,397,900 |
| 2026-07-27 | 7.250 | 7.400 | 7.250 | 7.390 | 7.390 | 3,604,600 |
| 2026-07-24 | 7.250 | 7.390 | 7.230 | 7.250 | 7.250 | 6,521,236 |
| 2026-07-23 | 7.180 | 7.320 | 7.160 | 7.310 | 7.310 | 4,360,300 |
| 2026-07-22 | 7.320 | 7.340 | 7.170 | 7.200 | 7.200 | 5,148,500 |
| 2026-07-21 | 7.270 | 7.400 | 7.180 | 7.350 | 7.350 | 7,907,435 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 0.0850 CNY |
| 2025-05-30 | 0.0700 CNY |
| 2024-06-05 | 0.1250 CNY |
| 2023-06-06 | 0.0300 CNY |
| 2022-05-31 | 0.0300 CNY |
| 2021-05-28 | 0.1000 CNY |
| 2020-05-29 | 0.0300 CNY |
| 2019-06-04 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.