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
2023-10-31	10.790	11.010	10.630	10.700	10.352	4,494,600
2023-10-30	10.600	10.850	10.560	10.760	10.410	4,760,324
2023-10-27	10.570	10.830	10.400	10.700	10.352	4,477,527
2023-10-26	10.400	10.630	10.290	10.600	10.255	4,881,914
2023-10-25	10.190	10.550	10.190	10.400	10.062	6,097,214
2023-10-24	10.120	10.280	9.960	10.180	9.849	4,352,300
2023-10-23	10.420	10.500	10.010	10.100	9.772	4,027,146
2023-10-20	10.700	10.760	10.390	10.420	10.081	3,779,846
2023-10-19	10.760	10.980	10.700	10.700	10.352	3,225,800
2023-10-18	10.920	10.950	10.700	10.780	10.430	3,574,638
2023-10-17	10.980	11.080	10.840	10.990	10.633	3,391,119
2023-10-16	11.060	11.160	10.860	10.970	10.613	5,885,300
2023-10-13	11.160	11.160	11.020	11.060	10.700	3,310,582
2023-10-12	11.290	11.410	11.110	11.150	10.787	6,507,480
2023-10-11	11.440	11.860	11.170	11.390	11.020	10,672,585
2023-10-10	11.310	11.500	11.230	11.380	11.010	10,875,517
2023-10-09	11.060	11.420	10.930	11.280	10.913	13,775,533
2023-09-28	10.930	10.970	10.780	10.870	10.517	4,824,428
2023-09-27	10.780	11.050	10.600	10.880	10.526	6,892,100
2023-09-26	10.660	10.900	10.660	10.830	10.478	3,975,900
2023-09-25	10.820	10.830	10.610	10.700	10.352	4,180,000
2023-09-22	10.360	10.880	10.350	10.850	10.497	5,367,220
2023-09-21	10.410	10.550	10.320	10.420	10.081	2,765,300
2023-09-20	10.510	10.660	10.370	10.410	10.072	3,022,600
2023-09-19	10.680	10.840	10.510	10.550	10.207	3,748,645
2023-09-18	10.620	10.780	10.540	10.700	10.352	3,592,660
2023-09-15	10.830	10.850	10.600	10.720	10.371	3,333,500
2023-09-14	10.830	10.900	10.690	10.800	10.449	3,040,695
2023-09-13	11.080	11.080	10.740	10.840	10.488	4,183,250
2023-09-12	11.140	11.380	11.060	11.080	10.720	5,172,500
2023-09-11	11.070	11.250	10.940	11.140	10.778	4,278,400
2023-09-08	10.900	11.130	10.860	11.060	10.700	3,901,400
2023-09-07	11.010	11.200	10.870	10.920	10.565	3,932,902
2023-09-06	10.980	11.130	10.820	11.070	10.710	4,017,030
2023-09-05	10.960	11.140	10.850	11.000	10.642	3,732,702
2023-09-04	11.060	11.100	10.910	11.060	10.700	4,811,979
2023-09-01	11.050	11.150	10.840	11.000	10.642	6,029,821
2023-08-31	10.930	11.310	10.850	11.040	10.681	8,619,219
2023-08-30	10.630	10.960	10.610	10.910	10.555	8,332,079
2023-08-29	10.290	10.770	10.210	10.670	10.323	7,595,053
2023-08-28	10.300	10.680	10.270	10.370	10.033	13,785,718
2023-08-25	10.200	10.320	9.710	9.790	9.472	6,236,200
2023-08-24	10.470	10.590	10.330	10.360	10.023	4,694,100
2023-08-23	10.670	10.700	10.420	10.420	10.081	4,620,300
2023-08-22	10.530	10.820	10.380	10.750	10.400	7,015,266
2023-08-21	10.220	10.680	10.180	10.380	10.043	6,317,506
2023-08-18	10.350	10.470	10.210	10.220	9.888	3,398,200
2023-08-17	10.120	10.470	10.000	10.410	10.072	4,040,100
2023-08-16	10.350	10.390	10.050	10.120	9.791	3,980,600
2023-08-15	10.510	10.620	10.340	10.410	10.072	3,885,200
2023-08-14	10.340	10.560	10.340	10.560	10.217	3,718,700
2023-08-11	10.630	10.720	10.430	10.430	10.091	3,359,940
2023-08-10	10.570	10.790	10.530	10.660	10.313	3,920,000
2023-08-09	10.690	10.730	10.530	10.570	10.226	2,671,600
2023-08-08	10.750	10.810	10.620	10.710	10.362	2,491,100
2023-08-07	10.750	10.790	10.650	10.730	10.381	3,551,000
2023-08-04	10.370	10.940	10.370	10.750	10.400	9,587,804
2023-08-03	10.270	10.400	10.250	10.370	10.033	3,017,902
2023-08-02	10.310	10.390	10.240	10.330	9.994	3,613,600
2023-08-01	10.540	10.590	10.250	10.310	9.975	6,618,596

← NewerPage 13 of 21 · 1,218 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.