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
2023-04-28	10.720	11.350	10.590	11.130	10.741	11,546,622
2023-04-27	10.420	10.890	10.250	10.650	10.278	9,386,110
2023-04-26	10.060	10.740	9.910	10.470	10.104	12,340,602
2023-04-25	10.350	10.440	10.050	10.090	9.738	6,552,600
2023-04-24	10.150	10.550	10.140	10.440	10.075	6,914,704
2023-04-21	10.880	10.900	10.110	10.150	9.796	11,245,955
2023-04-20	10.680	11.010	10.660	10.940	10.558	7,202,664
2023-04-19	10.890	11.140	10.750	10.790	10.413	8,026,510
2023-04-18	10.910	11.210	10.600	10.990	10.606	10,335,710
2023-04-17	10.750	11.350	10.400	10.950	10.568	14,721,493
2023-04-14	10.810	10.880	10.500	10.700	10.326	8,107,811
2023-04-13	11.010	11.070	10.680	10.760	10.384	11,382,768
2023-04-12	11.150	11.530	11.000	11.070	10.683	17,409,704
2023-04-11	10.960	11.350	10.700	11.210	10.819	13,046,542
2023-04-10	11.480	11.500	10.920	11.080	10.693	21,762,055
2023-04-07	11.450	12.000	11.030	11.730	11.320	31,577,691
2023-04-06	11.090	11.290	10.870	11.080	10.693	18,202,864
2023-04-04	11.540	11.600	11.100	11.350	10.954	19,922,550
2023-04-03	11.300	12.020	11.200	11.660	11.253	27,512,474
2023-03-31	10.540	11.360	10.360	11.140	10.751	19,213,570
2023-03-30	11.000	11.050	10.460	10.490	10.124	13,952,000
2023-03-29	10.720	11.430	10.610	11.150	10.761	16,081,040
2023-03-28	11.240	11.300	10.600	10.720	10.346	17,679,832
2023-03-27	10.730	11.600	10.720	11.490	11.089	29,855,411
2023-03-24	10.510	10.820	10.370	10.710	10.336	12,800,494
2023-03-23	10.290	10.600	10.140	10.600	10.230	13,184,611
2023-03-22	10.270	10.500	10.180	10.360	9.998	9,583,971
2023-03-21	10.470	10.500	10.130	10.220	9.863	11,913,066
2023-03-20	10.370	10.650	10.310	10.540	10.172	13,403,615
2023-03-17	10.300	10.580	10.210	10.440	10.075	14,652,287
2023-03-16	10.390	10.400	10.090	10.210	9.853	10,087,066
2023-03-15	10.410	10.600	10.220	10.360	9.998	12,034,500
2023-03-14	10.740	10.890	10.350	10.450	10.085	23,542,678
2023-03-13	9.790	10.740	9.660	10.740	10.365	19,885,976
2023-03-10	9.810	9.930	9.720	9.760	9.419	5,807,834
2023-03-09	9.810	10.000	9.760	10.000	9.651	9,857,120
2023-03-08	9.620	9.920	9.550	9.880	9.535	10,256,315
2023-03-07	9.930	9.950	9.580	9.590	9.255	9,214,205
2023-03-06	10.050	10.050	9.750	9.970	9.622	10,257,880
2023-03-03	10.200	10.200	9.770	9.920	9.574	22,236,302
2023-03-02	9.830	10.440	9.830	10.340	9.979	35,334,212
2023-03-01	9.670	10.080	9.660	9.960	9.612	33,643,077
2023-02-28	10.300	10.500	9.630	9.850	9.506	48,460,946
2023-02-27	9.170	9.880	9.170	9.880	9.535	21,034,864
2023-02-24	9.000	9.110	8.960	8.980	8.666	8,408,123
2023-02-23	9.300	9.300	8.960	9.030	8.715	7,770,713
2023-02-22	9.050	9.280	9.050	9.220	8.898	5,319,000
2023-02-21	9.150	9.350	9.060	9.150	8.830	6,339,404
2023-02-20	9.140	9.440	9.110	9.250	8.927	4,770,500
2023-02-17	9.570	9.630	9.170	9.180	8.859	10,843,326
2023-02-16	9.660	9.980	9.500	9.600	9.265	16,278,724
2023-02-15	9.420	9.860	9.400	9.760	9.419	20,690,934
2023-02-14	9.500	9.600	9.340	9.450	9.120	8,167,069
2023-02-13	9.410	9.480	9.380	9.460	9.130	6,398,684
2023-02-10	9.570	9.650	9.370	9.430	9.101	8,082,297
2023-02-09	9.510	9.620	9.410	9.570	9.236	9,282,135
2023-02-08	9.520	9.610	9.350	9.590	9.255	13,284,585
2023-02-07	9.580	9.640	9.450	9.520	9.188	11,419,834
2023-02-06	9.870	10.050	9.500	9.550	9.216	18,195,846
2023-02-03	9.770	9.910	9.670	9.790	9.448	25,372,302

← NewerPage 15 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.