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
2022-11-03	7.760	7.870	7.640	7.830	7.557	5,438,490
2022-11-02	7.820	7.850	7.650	7.780	7.508	5,284,652
2022-11-01	7.740	7.810	7.630	7.780	7.508	6,155,653
2022-10-31	7.500	7.780	7.360	7.730	7.460	9,852,330
2022-10-28	7.730	7.730	7.480	7.540	7.277	6,077,462
2022-10-27	7.570	7.750	7.480	7.740	7.470	5,851,900
2022-10-26	7.290	7.620	7.280	7.520	7.257	5,723,500
2022-10-25	7.300	7.350	7.150	7.260	7.006	4,346,000
2022-10-24	7.480	7.590	7.300	7.300	7.045	5,118,669
2022-10-21	7.470	7.570	7.420	7.480	7.219	2,869,891
2022-10-20	7.450	7.570	7.400	7.450	7.190	3,346,200
2022-10-19	7.380	7.550	7.270	7.480	7.219	6,404,474
2022-10-18	7.280	7.370	7.220	7.320	7.064	3,053,800
2022-10-17	7.070	7.330	7.050	7.300	7.045	4,303,362
2022-10-14	7.130	7.180	7.120	7.150	6.900	4,104,901
2022-10-13	7.090	7.190	6.980	7.080	6.833	6,125,483
2022-10-12	6.570	7.100	6.490	7.090	6.842	7,638,462
2022-10-11	6.550	6.640	6.450	6.570	6.341	2,361,460
2022-10-10	6.590	6.600	6.460	6.500	6.273	1,967,111
2022-09-30	6.560	6.630	6.470	6.540	6.312	2,376,542
2022-09-29	6.710	6.760	6.480	6.500	6.273	2,771,513
2022-09-28	6.800	6.820	6.660	6.660	6.427	1,783,998
2022-09-27	6.700	6.830	6.630	6.810	6.572	2,693,295
2022-09-26	6.720	6.820	6.710	6.730	6.495	2,677,539
2022-09-23	6.850	6.900	6.730	6.770	6.534	2,163,900
2022-09-22	6.870	6.900	6.810	6.850	6.611	1,750,149
2022-09-21	6.700	6.910	6.600	6.880	6.640	3,004,455
2022-09-20	6.710	6.780	6.700	6.740	6.505	1,643,587
2022-09-19	6.770	6.820	6.610	6.710	6.476	2,557,561
2022-09-16	6.780	6.870	6.650	6.790	6.553	4,478,187
2022-09-15	6.960	6.960	6.690	6.750	6.514	5,128,219
2022-09-14	7.020	7.070	6.880	6.930	6.688	4,759,001
2022-09-13	7.220	7.270	7.070	7.120	6.871	7,143,597
2022-09-09	7.200	7.300	7.150	7.220	6.968	5,020,500
2022-09-08	7.270	7.310	7.200	7.220	6.968	2,203,189
2022-09-07	7.290	7.340	7.240	7.270	7.016	2,220,232
2022-09-06	7.330	7.390	7.190	7.330	7.074	6,022,730
2022-09-05	7.100	7.320	7.080	7.320	7.064	6,812,485
2022-09-02	7.050	7.190	7.000	7.140	6.891	3,264,045
2022-09-01	7.100	7.150	6.970	7.040	6.794	3,242,044
2022-08-31	7.390	7.390	7.060	7.100	6.852	4,975,982
2022-08-30	7.320	7.400	7.260	7.360	7.103	2,856,844
2022-08-29	7.180	7.370	7.110	7.310	7.055	3,039,576
2022-08-26	7.360	7.520	7.230	7.340	7.084	4,555,000
2022-08-25	7.490	7.520	7.250	7.360	7.103	5,134,955
2022-08-24	7.490	7.750	7.300	7.420	7.161	8,044,000
2022-08-23	7.570	7.620	7.440	7.470	7.209	3,166,662
2022-08-22	7.640	7.710	7.540	7.600	7.335	3,316,123
2022-08-19	7.760	7.880	7.660	7.670	7.402	3,411,300
2022-08-18	7.700	7.800	7.600	7.770	7.499	3,482,180
2022-08-17	7.700	7.710	7.610	7.690	7.421	2,883,777
2022-08-16	7.720	7.750	7.610	7.680	7.412	3,719,431
2022-08-15	7.890	7.890	7.680	7.710	7.441	3,644,800
2022-08-12	7.820	7.950	7.770	7.840	7.566	2,980,500
2022-08-11	7.730	7.890	7.700	7.880	7.605	4,532,504
2022-08-10	7.660	7.770	7.610	7.660	7.393	3,542,289
2022-08-09	7.850	7.850	7.610	7.680	7.412	4,261,500
2022-08-08	7.580	7.810	7.500	7.780	7.508	5,448,550
2022-08-05	7.380	7.580	7.320	7.580	7.315	6,552,400
2022-08-04	7.400	7.400	7.260	7.350	7.093	3,403,737

← NewerPage 17 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.