Shenzhen Jieshun Science and Technology Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.300 | 8.600 | 8.300 | 8.580 | 8.301 | 9,007,332 |
| 2024-04-25 | 8.320 | 8.460 | 8.250 | 8.370 | 8.098 | 8,400,439 |
| 2024-04-24 | 8.190 | 8.390 | 8.050 | 8.350 | 8.079 | 12,815,700 |
| 2024-04-23 | 7.940 | 8.300 | 7.940 | 8.200 | 7.933 | 11,056,600 |
| 2024-04-22 | 7.960 | 8.080 | 7.730 | 7.940 | 7.682 | 7,000,400 |
| 2024-04-19 | 8.040 | 8.080 | 7.830 | 7.970 | 7.711 | 9,705,602 |
| 2024-04-18 | 8.050 | 8.200 | 7.850 | 8.050 | 7.788 | 11,778,902 |
| 2024-04-17 | 7.550 | 8.040 | 7.550 | 8.030 | 7.769 | 15,293,130 |
| 2024-04-16 | 8.100 | 8.150 | 7.380 | 7.390 | 7.150 | 19,254,900 |
| 2024-04-15 | 8.500 | 8.560 | 7.930 | 8.200 | 7.933 | 16,361,157 |
| 2024-04-12 | 8.790 | 8.810 | 8.570 | 8.600 | 8.320 | 7,100,057 |
| 2024-04-11 | 8.580 | 8.890 | 8.530 | 8.720 | 8.436 | 9,354,600 |
| 2024-04-10 | 8.940 | 8.970 | 8.480 | 8.670 | 8.388 | 13,972,800 |
| 2024-04-09 | 8.930 | 9.040 | 8.760 | 8.990 | 8.698 | 11,055,100 |
| 2024-04-08 | 9.060 | 9.190 | 8.920 | 8.930 | 8.640 | 10,986,225 |
| 2024-04-03 | 9.320 | 9.380 | 9.030 | 9.130 | 8.833 | 12,258,000 |
| 2024-04-02 | 9.620 | 9.630 | 9.300 | 9.400 | 9.094 | 16,348,596 |
| 2024-04-01 | 9.630 | 9.720 | 9.540 | 9.630 | 9.317 | 20,022,900 |
| 2024-03-29 | 9.450 | 9.770 | 9.350 | 9.600 | 9.288 | 19,819,440 |
| 2024-03-28 | 8.800 | 9.680 | 8.800 | 9.470 | 9.162 | 45,361,932 |
| 2024-03-27 | 9.400 | 9.410 | 8.800 | 8.800 | 8.514 | 30,450,160 |
| 2024-03-26 | 9.550 | 9.850 | 9.230 | 9.490 | 9.181 | 45,376,763 |
| 2024-03-25 | 11.390 | 11.680 | 10.060 | 10.140 | 9.810 | 86,811,404 |
| 2024-03-22 | 10.190 | 11.070 | 10.150 | 11.070 | 10.710 | 57,360,873 |
| 2024-03-21 | 10.600 | 10.660 | 10.060 | 10.060 | 9.733 | 45,159,414 |
| 2024-03-20 | 9.680 | 10.260 | 9.640 | 10.140 | 9.810 | 32,221,492 |
| 2024-03-19 | 9.600 | 9.880 | 9.480 | 9.690 | 9.375 | 17,282,988 |
| 2024-03-18 | 9.290 | 9.830 | 9.210 | 9.670 | 9.356 | 18,339,305 |
| 2024-03-15 | 9.040 | 9.260 | 8.990 | 9.260 | 8.959 | 10,329,200 |
| 2024-03-14 | 9.240 | 9.320 | 8.960 | 9.090 | 8.794 | 17,345,600 |
| 2024-03-13 | 9.250 | 9.800 | 9.140 | 9.440 | 9.133 | 21,355,600 |
| 2024-03-12 | 9.050 | 9.350 | 9.000 | 9.210 | 8.911 | 11,786,512 |
| 2024-03-11 | 8.940 | 9.030 | 8.840 | 9.030 | 8.736 | 6,701,069 |
| 2024-03-08 | 8.810 | 9.020 | 8.780 | 8.980 | 8.688 | 7,172,600 |
| 2024-03-07 | 9.090 | 9.130 | 8.800 | 8.810 | 8.524 | 10,213,800 |
| 2024-03-06 | 9.060 | 9.170 | 8.950 | 9.050 | 8.756 | 8,649,100 |
| 2024-03-05 | 9.200 | 9.380 | 9.060 | 9.170 | 8.872 | 14,550,100 |
| 2024-03-04 | 9.250 | 9.290 | 9.010 | 9.290 | 8.988 | 15,261,200 |
| 2024-03-01 | 9.100 | 9.190 | 8.910 | 9.190 | 8.891 | 17,503,856 |
| 2024-02-29 | 8.350 | 9.080 | 8.300 | 9.080 | 8.785 | 19,819,592 |
| 2024-02-28 | 9.210 | 9.310 | 8.400 | 8.410 | 8.137 | 24,155,798 |
| 2024-02-27 | 8.750 | 9.200 | 8.680 | 9.200 | 8.901 | 16,261,298 |
| 2024-02-26 | 8.890 | 8.930 | 8.660 | 8.790 | 8.504 | 20,010,563 |
| 2024-02-23 | 8.520 | 8.880 | 8.430 | 8.860 | 8.572 | 17,041,031 |
| 2024-02-22 | 8.240 | 8.550 | 8.180 | 8.500 | 8.224 | 14,664,557 |
| 2024-02-21 | 8.100 | 8.480 | 7.970 | 8.170 | 7.904 | 14,761,100 |
| 2024-02-20 | 8.080 | 8.240 | 7.840 | 8.220 | 7.953 | 23,148,783 |
| 2024-02-19 | 7.770 | 8.110 | 7.730 | 8.110 | 7.846 | 33,470,696 |
| 2024-02-08 | 6.800 | 7.370 | 6.560 | 7.370 | 7.130 | 23,768,685 |
| 2024-02-07 | 6.950 | 7.110 | 6.590 | 6.700 | 6.482 | 23,277,040 |
| 2024-02-06 | 6.500 | 7.050 | 6.220 | 6.870 | 6.647 | 23,827,292 |
| 2024-02-05 | 7.450 | 7.560 | 6.780 | 6.780 | 6.560 | 15,494,800 |
| 2024-02-02 | 7.820 | 8.030 | 7.250 | 7.530 | 7.285 | 11,242,200 |
| 2024-02-01 | 7.870 | 8.030 | 7.690 | 7.830 | 7.575 | 8,815,202 |
| 2024-01-31 | 8.290 | 8.330 | 7.860 | 7.910 | 7.653 | 10,162,707 |
| 2024-01-30 | 8.560 | 8.700 | 8.300 | 8.310 | 8.040 | 7,274,800 |
| 2024-01-29 | 9.000 | 9.050 | 8.600 | 8.610 | 8.330 | 8,732,300 |
| 2024-01-26 | 8.950 | 9.120 | 8.910 | 8.960 | 8.669 | 10,354,487 |
| 2024-01-25 | 8.750 | 8.990 | 8.600 | 8.970 | 8.678 | 11,894,900 |
| 2024-01-24 | 8.740 | 8.890 | 8.450 | 8.720 | 8.436 | 13,915,196 |
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.