Shenzhen Jieshun Science and Technology Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.670	8.800	8.530	8.690	8.407	11,993,872
2024-01-22	9.160	9.270	8.520	8.590	8.311	13,189,146
2024-01-19	9.480	9.500	9.130	9.180	8.882	11,364,600
2024-01-18	9.500	9.780	9.160	9.430	9.123	15,846,700
2024-01-17	9.890	9.960	9.300	9.510	9.201	20,307,565
2024-01-16	10.060	10.060	9.660	9.840	9.520	27,441,506
2024-01-15	9.980	10.500	9.840	10.220	9.888	18,686,846
2024-01-12	10.200	10.280	9.980	10.010	9.685	6,386,800
2024-01-11	10.060	10.320	10.010	10.250	9.917	7,890,200
2024-01-10	10.180	10.240	9.960	10.060	9.733	10,121,600
2024-01-09	10.430	10.520	10.100	10.210	9.878	9,973,436
2024-01-08	10.590	10.630	10.410	10.410	10.072	7,504,500
2024-01-05	10.860	10.940	10.530	10.580	10.236	8,094,477
2024-01-04	10.920	10.950	10.750	10.830	10.478	7,518,877
2024-01-03	11.220	11.280	10.810	10.950	10.594	8,837,200
2024-01-02	11.400	11.550	11.260	11.260	10.894	5,816,500
2023-12-29	11.130	11.470	11.080	11.420	11.049	8,502,200
2023-12-28	11.080	11.220	10.920	11.160	10.797	7,876,100
2023-12-27	10.930	11.200	10.910	11.120	10.758	5,573,400
2023-12-26	11.210	11.230	10.870	10.930	10.575	6,824,892
2023-12-25	11.200	11.340	11.080	11.220	10.855	6,432,809
2023-12-22	11.380	11.440	11.070	11.150	10.787	10,589,300
2023-12-21	11.400	11.460	11.170	11.390	11.020	11,363,950
2023-12-20	11.700	11.720	11.420	11.480	11.107	11,480,220
2023-12-19	11.750	11.880	11.520	11.680	11.300	14,038,720
2023-12-18	11.800	12.150	11.710	11.820	11.436	11,457,500
2023-12-15	12.000	12.060	11.820	11.890	11.503	9,534,000
2023-12-14	12.180	12.280	12.000	12.030	11.639	9,983,000
2023-12-13	12.340	12.340	12.090	12.100	11.707	14,557,950
2023-12-12	12.060	12.410	11.950	12.390	11.987	22,595,044
2023-12-11	11.990	12.070	11.670	12.060	11.668	14,510,324
2023-12-08	11.870	12.040	11.700	11.880	11.494	15,018,100
2023-12-07	11.600	12.110	11.520	11.900	11.513	18,616,400
2023-12-06	11.670	11.880	11.550	11.720	11.339	20,967,100
2023-12-05	12.120	12.200	11.710	11.720	11.339	22,659,768
2023-12-04	12.300	12.450	12.130	12.150	11.755	29,115,736
2023-12-01	12.150	12.900	12.140	12.300	11.900	47,719,788
2023-11-30	12.950	12.990	11.820	11.950	11.561	57,381,151
2023-11-29	13.550	13.650	12.920	13.130	12.703	60,872,501
2023-11-28	13.290	13.760	12.800	13.030	12.606	70,876,918
2023-11-27	13.800	14.060	12.800	14.060	13.603	100,540,220
2023-11-24	11.680	12.780	11.450	12.780	12.364	47,333,655
2023-11-23	11.440	11.710	11.290	11.620	11.242	6,215,651
2023-11-22	11.490	11.670	11.360	11.400	11.029	6,048,600
2023-11-21	11.800	11.820	11.460	11.490	11.116	7,456,100
2023-11-20	11.600	11.890	11.550	11.800	11.416	10,913,019
2023-11-17	11.520	11.670	11.450	11.590	11.213	4,564,756
2023-11-16	11.460	11.690	11.460	11.560	11.184	5,431,300
2023-11-15	11.580	11.660	11.330	11.590	11.213	8,054,800
2023-11-14	11.400	11.640	11.400	11.520	11.145	8,686,000
2023-11-13	11.240	11.460	11.150	11.450	11.078	8,459,998
2023-11-10	11.570	11.650	11.150	11.270	10.904	10,319,300
2023-11-09	11.760	11.890	11.350	11.500	11.126	11,515,600
2023-11-08	11.810	11.830	11.500	11.740	11.358	15,235,666
2023-11-07	11.130	12.290	11.130	11.750	11.368	32,320,605
2023-11-06	10.730	11.210	10.690	11.170	10.807	15,570,121
2023-11-03	10.400	10.730	10.310	10.650	10.304	10,359,500
2023-11-02	10.750	11.080	10.570	10.570	10.226	12,803,638
2023-11-01	10.750	10.880	10.580	10.600	10.255	3,846,500
2023-10-31	10.790	11.010	10.630	10.700	10.352	4,494,600

← NewerPage 12 of 21 · 1,217 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.