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
2023-07-28	10.290	10.410	10.180	10.350	10.013	5,566,060
2023-07-27	10.430	10.550	10.240	10.340	10.004	4,307,900
2023-07-26	10.690	10.720	10.410	10.420	10.081	3,071,100
2023-07-25	10.460	10.640	10.410	10.520	10.178	3,884,904
2023-07-24	10.270	10.460	10.220	10.430	10.091	2,732,900
2023-07-21	10.430	10.430	10.250	10.300	9.965	3,155,700
2023-07-20	10.620	10.680	10.350	10.370	10.033	4,278,400
2023-07-19	10.640	10.730	10.580	10.630	10.284	3,157,960
2023-07-18	10.710	10.750	10.550	10.570	10.226	4,770,283
2023-07-17	10.900	10.900	10.620	10.720	10.371	5,009,800
2023-07-14	10.850	11.020	10.800	10.900	10.546	4,850,700
2023-07-13	10.680	10.930	10.580	10.880	10.526	5,985,500
2023-07-12	10.830	10.910	10.690	10.700	10.352	6,238,500
2023-07-11	10.950	10.980	10.720	10.850	10.497	8,089,900
2023-07-10	11.140	11.190	10.860	10.950	10.594	6,527,002
2023-07-07	11.460	11.460	10.870	11.110	10.749	8,973,500
2023-07-06	11.350	11.770	11.290	11.380	11.010	15,972,700
2023-07-05	11.550	11.780	11.280	11.290	10.923	7,606,600
2023-07-04	11.680	11.770	11.470	11.550	11.174	7,528,822
2023-07-03	11.700	11.900	11.420	11.770	11.387	17,918,049
2023-06-30	11.000	12.090	10.830	11.660	11.281	21,534,048
2023-06-29	10.730	11.200	10.620	10.990	10.633	6,491,300
2023-06-28	10.940	11.000	10.450	10.730	10.381	4,839,100
2023-06-27	10.900	10.990	10.630	10.870	10.517	6,133,600
2023-06-26	11.130	11.280	10.840	10.930	10.575	10,354,900
2023-06-21	11.620	11.620	11.030	11.120	10.758	8,780,300
2023-06-20	11.730	11.800	11.470	11.620	11.242	5,664,704
2023-06-19	11.530	11.830	11.500	11.730	11.349	6,925,700
2023-06-16	11.350	11.610	11.300	11.480	11.107	6,768,064
2023-06-15	11.820	12.000	11.300	11.350	10.981	9,715,485
2023-06-14	11.740	11.950	11.680	11.820	11.436	4,220,704
2023-06-13	11.700	11.800	11.550	11.740	11.358	4,667,412
2023-06-12	11.630	11.980	11.580	11.700	11.320	5,316,420
2023-06-09	11.520	11.740	11.450	11.610	11.233	5,362,145
2023-06-08	11.790	11.850	11.430	11.520	11.145	6,568,748
2023-06-07	11.680	12.050	11.650	11.800	11.416	7,147,200
2023-06-06	11.970	12.100	11.650	11.700	11.320	6,361,593
2023-06-05	12.280	12.380	11.940	12.040	11.620	7,657,426
2023-06-02	11.970	12.430	11.910	12.290	11.861	11,264,491
2023-06-01	11.950	12.150	11.700	11.960	11.542	7,216,538
2023-05-31	11.760	12.050	11.620	12.040	11.620	8,689,874
2023-05-30	11.760	11.900	11.320	11.870	11.455	8,738,211
2023-05-29	11.540	12.330	11.540	11.730	11.320	11,689,700
2023-05-26	11.300	11.590	11.300	11.570	11.166	4,707,379
2023-05-25	11.480	11.660	11.160	11.390	10.992	6,630,738
2023-05-24	11.650	11.650	11.070	11.400	11.002	12,052,500
2023-05-23	11.590	11.930	11.470	11.700	11.291	9,951,638
2023-05-22	11.610	11.760	11.370	11.580	11.176	8,879,976
2023-05-19	11.360	11.900	11.160	11.700	11.291	11,783,106
2023-05-18	11.350	11.680	11.140	11.450	11.050	8,161,236
2023-05-17	10.980	11.570	10.940	11.400	11.002	13,402,582
2023-05-16	11.050	11.300	10.900	10.940	10.558	6,073,200
2023-05-15	10.640	11.200	10.450	11.140	10.751	9,769,724
2023-05-12	10.610	11.270	10.610	10.670	10.297	7,128,246
2023-05-11	10.800	11.190	10.610	10.660	10.288	8,975,806
2023-05-10	11.100	11.160	10.700	10.800	10.423	8,019,276
2023-05-09	11.550	11.550	11.120	11.130	10.741	9,347,119
2023-05-08	10.950	11.950	10.840	11.650	11.243	18,336,252
2023-05-05	11.190	11.200	10.810	10.930	10.548	6,143,293
2023-05-04	11.290	11.360	10.990	11.170	10.780	9,184,600

← NewerPage 14 of 21 · 1,212 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.