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
2023-02-02	10.480	10.500	9.590	10.180	9.824	47,876,824
2023-02-01	9.270	10.040	9.270	10.040	9.689	8,004,347
2023-01-31	9.150	9.220	8.950	9.130	8.811	7,956,400
2023-01-30	9.020	9.380	8.950	9.190	8.869	9,853,701
2023-01-20	8.770	8.970	8.740	8.940	8.628	6,567,573
2023-01-19	8.580	9.150	8.550	8.820	8.512	7,048,470
2023-01-18	8.490	8.720	8.370	8.580	8.280	4,703,904
2023-01-17	8.690	8.730	8.430	8.450	8.155	5,078,300
2023-01-16	8.350	8.920	8.290	8.670	8.367	12,331,200
2023-01-13	8.410	8.430	8.070	8.250	7.962	9,996,600
2023-01-12	8.280	8.500	8.250	8.400	8.107	8,474,100
2023-01-11	8.640	8.640	8.240	8.270	7.981	7,905,686
2023-01-10	8.610	8.670	8.520	8.560	8.261	5,621,299
2023-01-09	8.850	8.870	8.560	8.620	8.319	8,015,500
2023-01-06	9.050	9.150	8.740	8.780	8.473	10,443,700
2023-01-05	9.070	9.240	9.000	9.060	8.744	7,109,403
2023-01-04	9.340	9.350	8.980	9.120	8.802	8,339,400
2023-01-03	9.010	9.360	8.980	9.330	9.004	9,540,095
2022-12-30	9.170	9.270	8.970	9.000	8.686	7,011,900
2022-12-29	9.100	9.180	8.940	9.000	8.686	6,766,465
2022-12-28	9.260	9.340	9.010	9.070	8.753	8,596,759
2022-12-27	8.940	9.380	8.810	9.270	8.946	17,541,368
2022-12-26	8.380	9.130	8.300	9.130	8.811	10,979,181
2022-12-23	8.240	8.580	8.210	8.300	8.010	3,129,942
2022-12-22	8.250	8.640	8.190	8.300	8.010	5,071,639
2022-12-21	8.300	8.300	8.070	8.190	7.904	1,734,951
2022-12-20	8.350	8.450	8.200	8.220	7.933	1,991,242
2022-12-19	8.400	8.480	8.280	8.310	8.020	2,384,400
2022-12-16	8.780	8.780	8.410	8.410	8.116	4,326,390
2022-12-15	8.530	9.020	8.530	8.750	8.444	9,488,800
2022-12-14	8.570	8.580	8.390	8.460	8.165	3,181,791
2022-12-13	8.670	8.750	8.470	8.510	8.213	3,302,678
2022-12-12	8.690	8.760	8.500	8.670	8.367	4,026,276
2022-12-09	8.940	8.960	8.560	8.690	8.387	6,591,078
2022-12-08	8.780	9.070	8.660	8.960	8.647	6,852,118
2022-12-07	8.710	8.910	8.700	8.780	8.473	2,669,500
2022-12-06	8.890	8.900	8.740	8.770	8.464	4,406,628
2022-12-05	8.750	9.250	8.680	8.980	8.666	7,927,300
2022-12-02	8.760	8.860	8.660	8.680	8.377	5,476,400
2022-12-01	8.560	9.060	8.500	8.830	8.522	7,587,800
2022-11-30	8.620	8.680	8.430	8.460	8.165	4,431,974
2022-11-29	8.450	8.720	8.370	8.680	8.377	6,486,946
2022-11-28	8.550	8.620	8.360	8.400	8.107	6,569,128
2022-11-25	8.710	8.800	8.520	8.610	8.309	4,605,325
2022-11-24	8.790	8.870	8.590	8.650	8.348	4,185,762
2022-11-23	8.910	8.990	8.610	8.790	8.483	7,192,600
2022-11-22	9.140	9.180	8.870	8.930	8.618	6,162,900
2022-11-21	9.200	9.230	8.960	9.130	8.811	8,666,162
2022-11-18	9.250	9.540	9.120	9.200	8.879	12,968,201
2022-11-17	9.040	9.390	8.940	9.200	8.879	12,107,921
2022-11-16	9.060	9.070	8.850	9.000	8.686	7,548,440
2022-11-15	8.800	9.180	8.690	9.100	8.782	12,433,953
2022-11-14	8.420	8.710	8.400	8.700	8.396	7,208,285
2022-11-11	8.490	9.000	8.400	8.510	8.213	17,725,079
2022-11-10	7.980	8.570	7.960	8.500	8.203	10,856,423
2022-11-09	7.900	8.150	7.900	8.000	7.721	4,597,554
2022-11-08	7.940	8.130	7.850	7.960	7.682	5,819,012
2022-11-07	7.850	8.050	7.780	7.980	7.701	5,186,379
2022-11-04	7.830	7.930	7.700	7.850	7.576	4,667,081
2022-11-03	7.760	7.870	7.640	7.830	7.557	5,438,490

← NewerPage 16 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.