Shenzhen Jieshun Science and Technology Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.810 | 6.990 | 6.760 | 6.930 | 6.812 | 3,769,557 |
| 2024-07-24 | 7.020 | 7.060 | 6.820 | 6.840 | 6.724 | 4,940,890 |
| 2024-07-23 | 7.180 | 7.250 | 7.000 | 7.010 | 6.891 | 4,144,770 |
| 2024-07-22 | 7.070 | 7.210 | 7.060 | 7.180 | 7.058 | 3,914,400 |
| 2024-07-19 | 7.010 | 7.150 | 6.960 | 7.110 | 6.989 | 3,764,815 |
| 2024-07-18 | 7.100 | 7.110 | 6.900 | 7.000 | 6.881 | 5,858,362 |
| 2024-07-17 | 7.340 | 7.340 | 7.120 | 7.130 | 7.009 | 4,734,800 |
| 2024-07-16 | 7.220 | 7.420 | 7.180 | 7.380 | 7.254 | 5,152,900 |
| 2024-07-15 | 7.350 | 7.500 | 7.220 | 7.240 | 7.117 | 5,027,453 |
| 2024-07-12 | 7.420 | 7.480 | 7.300 | 7.350 | 7.225 | 6,213,827 |
| 2024-07-11 | 7.350 | 7.600 | 7.260 | 7.470 | 7.343 | 9,589,900 |
| 2024-07-10 | 7.050 | 7.330 | 7.040 | 7.250 | 7.127 | 8,912,300 |
| 2024-07-09 | 6.920 | 7.300 | 6.880 | 7.170 | 7.048 | 9,514,871 |
| 2024-07-08 | 7.200 | 7.230 | 6.900 | 6.900 | 6.783 | 7,265,300 |
| 2024-07-05 | 7.330 | 7.330 | 7.150 | 7.220 | 7.097 | 5,922,610 |
| 2024-07-04 | 7.490 | 7.580 | 7.300 | 7.320 | 7.195 | 5,952,700 |
| 2024-07-03 | 7.600 | 7.610 | 7.460 | 7.460 | 7.333 | 4,130,100 |
| 2024-07-02 | 7.560 | 7.730 | 7.520 | 7.610 | 7.481 | 5,523,900 |
| 2024-07-01 | 7.580 | 7.630 | 7.430 | 7.560 | 7.431 | 5,060,522 |
| 2024-06-28 | 7.550 | 7.800 | 7.550 | 7.580 | 7.451 | 5,949,400 |
| 2024-06-27 | 7.820 | 7.830 | 7.590 | 7.600 | 7.471 | 7,122,500 |
| 2024-06-26 | 7.480 | 7.800 | 7.400 | 7.770 | 7.638 | 8,218,379 |
| 2024-06-25 | 7.630 | 7.750 | 7.420 | 7.510 | 7.382 | 8,696,771 |
| 2024-06-24 | 7.990 | 8.000 | 7.620 | 7.640 | 7.510 | 12,573,723 |
| 2024-06-21 | 8.030 | 8.470 | 7.920 | 8.080 | 7.943 | 14,963,176 |
| 2024-06-20 | 8.510 | 8.550 | 8.100 | 8.180 | 8.041 | 25,508,266 |
| 2024-06-19 | 8.250 | 8.700 | 8.160 | 8.660 | 8.513 | 32,152,648 |
| 2024-06-18 | 7.950 | 8.460 | 7.930 | 8.310 | 8.169 | 13,484,754 |
| 2024-06-17 | 7.900 | 8.070 | 7.860 | 7.970 | 7.834 | 5,037,300 |
| 2024-06-14 | 7.910 | 7.920 | 7.760 | 7.900 | 7.766 | 3,790,500 |
| 2024-06-13 | 7.930 | 7.960 | 7.810 | 7.850 | 7.716 | 4,438,900 |
| 2024-06-12 | 7.700 | 7.950 | 7.700 | 7.910 | 7.775 | 6,856,100 |
| 2024-06-11 | 7.500 | 7.680 | 7.330 | 7.670 | 7.539 | 5,464,300 |
| 2024-06-07 | 7.400 | 7.630 | 7.380 | 7.510 | 7.382 | 7,681,139 |
| 2024-06-06 | 7.660 | 7.760 | 7.230 | 7.310 | 7.186 | 12,380,372 |
| 2024-06-05 | 7.870 | 7.940 | 7.700 | 7.710 | 7.579 | 5,012,200 |
| 2024-06-04 | 8.000 | 8.000 | 7.800 | 7.930 | 7.672 | 6,299,600 |
| 2024-06-03 | 8.130 | 8.150 | 7.960 | 8.010 | 7.750 | 6,192,927 |
| 2024-05-31 | 7.900 | 8.180 | 7.880 | 8.130 | 7.866 | 7,539,905 |
| 2024-05-30 | 7.880 | 7.930 | 7.730 | 7.850 | 7.595 | 3,508,500 |
| 2024-05-29 | 7.860 | 7.970 | 7.820 | 7.870 | 7.614 | 3,381,790 |
| 2024-05-28 | 7.900 | 8.020 | 7.830 | 7.860 | 7.604 | 4,415,300 |
| 2024-05-27 | 7.950 | 7.980 | 7.800 | 7.970 | 7.711 | 5,419,700 |
| 2024-05-24 | 8.020 | 8.110 | 7.910 | 7.920 | 7.663 | 6,056,100 |
| 2024-05-23 | 8.180 | 8.180 | 8.010 | 8.030 | 7.769 | 7,921,657 |
| 2024-05-22 | 8.280 | 8.320 | 8.110 | 8.220 | 7.953 | 10,904,807 |
| 2024-05-21 | 8.180 | 8.640 | 8.160 | 8.340 | 8.069 | 15,405,457 |
| 2024-05-20 | 8.500 | 8.510 | 8.170 | 8.200 | 7.933 | 16,172,811 |
| 2024-05-17 | 8.490 | 8.620 | 8.370 | 8.520 | 8.243 | 19,860,672 |
| 2024-05-16 | 8.090 | 8.270 | 8.090 | 8.210 | 7.943 | 6,181,400 |
| 2024-05-15 | 8.130 | 8.220 | 8.010 | 8.070 | 7.808 | 4,927,300 |
| 2024-05-14 | 8.000 | 8.160 | 7.950 | 8.150 | 7.885 | 6,293,000 |
| 2024-05-13 | 8.200 | 8.200 | 7.950 | 8.000 | 7.740 | 7,550,600 |
| 2024-05-10 | 8.500 | 8.550 | 8.210 | 8.250 | 7.982 | 11,017,660 |
| 2024-05-09 | 8.500 | 8.810 | 8.450 | 8.540 | 8.262 | 12,900,766 |
| 2024-05-08 | 8.770 | 8.770 | 8.490 | 8.500 | 8.224 | 6,953,557 |
| 2024-05-07 | 8.770 | 8.900 | 8.700 | 8.760 | 8.475 | 6,819,100 |
| 2024-05-06 | 8.900 | 8.960 | 8.740 | 8.790 | 8.504 | 8,594,539 |
| 2024-04-30 | 8.900 | 9.060 | 8.700 | 8.750 | 8.466 | 9,718,551 |
| 2024-04-29 | 8.550 | 8.900 | 8.550 | 8.870 | 8.582 | 13,274,469 |
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.