Shenzhen Jieshun Science and Technology Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 7.350 | 7.500 | 7.310 | 7.330 | 7.074 | 4,265,497 |
| 2022-08-02 | 7.550 | 7.550 | 7.150 | 7.360 | 7.103 | 6,627,523 |
| 2022-08-01 | 7.550 | 7.650 | 7.490 | 7.590 | 7.325 | 2,890,378 |
| 2022-07-29 | 7.530 | 7.630 | 7.490 | 7.540 | 7.277 | 4,920,370 |
| 2022-07-28 | 7.430 | 7.530 | 7.380 | 7.510 | 7.248 | 3,121,245 |
| 2022-07-27 | 7.380 | 7.470 | 7.360 | 7.380 | 7.122 | 2,882,422 |
| 2022-07-26 | 7.330 | 7.420 | 7.220 | 7.410 | 7.151 | 2,651,512 |
| 2022-07-25 | 7.450 | 7.500 | 7.250 | 7.270 | 7.016 | 3,491,250 |
| 2022-07-22 | 7.410 | 7.560 | 7.300 | 7.440 | 7.180 | 5,610,523 |
| 2022-07-21 | 7.500 | 7.550 | 7.400 | 7.410 | 7.151 | 3,290,363 |
| 2022-07-20 | 7.360 | 7.510 | 7.310 | 7.510 | 7.248 | 6,021,485 |
| 2022-07-19 | 7.270 | 7.390 | 7.200 | 7.330 | 7.074 | 4,773,870 |
| 2022-07-18 | 7.120 | 7.290 | 7.100 | 7.270 | 7.016 | 3,167,764 |
| 2022-07-15 | 7.380 | 7.430 | 7.120 | 7.150 | 6.900 | 6,126,956 |
| 2022-07-14 | 7.620 | 7.630 | 7.090 | 7.370 | 7.113 | 16,626,778 |
| 2022-07-13 | 7.890 | 7.940 | 7.820 | 7.880 | 7.605 | 5,039,449 |
| 2022-07-12 | 8.020 | 8.050 | 7.830 | 7.880 | 7.605 | 6,874,113 |
| 2022-07-11 | 8.120 | 8.120 | 7.880 | 8.030 | 7.750 | 6,310,862 |
| 2022-07-08 | 8.200 | 8.310 | 8.050 | 8.130 | 7.846 | 9,972,218 |
| 2022-07-07 | 8.900 | 8.900 | 8.130 | 8.190 | 7.904 | 18,250,093 |
| 2022-07-06 | 8.200 | 8.890 | 8.120 | 8.700 | 8.396 | 34,728,444 |
| 2022-07-05 | 7.740 | 8.510 | 7.600 | 8.300 | 8.010 | 24,214,608 |
| 2022-07-04 | 7.650 | 7.810 | 7.580 | 7.740 | 7.470 | 4,594,588 |
| 2022-07-01 | 7.770 | 7.850 | 7.600 | 7.690 | 7.421 | 4,576,566 |
| 2022-06-30 | 7.790 | 7.860 | 7.720 | 7.730 | 7.460 | 4,109,100 |
| 2022-06-29 | 7.950 | 8.020 | 7.770 | 7.770 | 7.499 | 5,697,627 |
| 2022-06-28 | 7.820 | 8.050 | 7.790 | 7.970 | 7.692 | 7,298,788 |
| 2022-06-27 | 7.900 | 7.940 | 7.770 | 7.850 | 7.576 | 4,658,163 |
| 2022-06-24 | 7.930 | 7.980 | 7.820 | 7.870 | 7.595 | 9,264,222 |
| 2022-06-23 | 7.950 | 8.080 | 7.730 | 8.030 | 7.750 | 15,800,600 |
| 2022-06-22 | 7.720 | 7.770 | 7.590 | 7.760 | 7.489 | 4,910,400 |
| 2022-06-21 | 7.710 | 7.790 | 7.610 | 7.710 | 7.441 | 3,656,290 |
| 2022-06-20 | 7.720 | 7.780 | 7.670 | 7.710 | 7.441 | 4,045,510 |
| 2022-06-17 | 7.610 | 7.740 | 7.510 | 7.730 | 7.460 | 6,336,800 |
| 2022-06-16 | 7.560 | 7.720 | 7.480 | 7.610 | 7.344 | 4,269,600 |
| 2022-06-15 | 7.540 | 7.720 | 7.440 | 7.530 | 7.267 | 5,767,374 |
| 2022-06-14 | 7.470 | 7.540 | 7.220 | 7.480 | 7.219 | 4,618,900 |
| 2022-06-13 | 7.720 | 7.770 | 7.460 | 7.550 | 7.286 | 6,714,700 |
| 2022-06-10 | 7.550 | 7.960 | 7.460 | 7.780 | 7.508 | 7,110,900 |
| 2022-06-09 | 7.700 | 7.730 | 7.480 | 7.510 | 7.248 | 4,058,000 |
| 2022-06-08 | 7.820 | 7.900 | 7.560 | 7.730 | 7.460 | 5,269,230 |
| 2022-06-07 | 7.900 | 7.900 | 7.630 | 7.820 | 7.547 | 5,197,420 |
| 2022-06-06 | 7.650 | 7.860 | 7.610 | 7.800 | 7.528 | 6,221,060 |
| 2022-06-02 | 7.480 | 7.610 | 7.360 | 7.600 | 7.335 | 5,522,874 |
| 2022-06-01 | 7.480 | 7.640 | 7.430 | 7.490 | 7.228 | 6,013,936 |
| 2022-05-31 | 7.300 | 7.500 | 7.210 | 7.460 | 7.199 | 5,963,980 |
| 2022-05-30 | 7.450 | 7.450 | 7.220 | 7.330 | 7.045 | 4,350,224 |
| 2022-05-27 | 7.490 | 7.580 | 7.300 | 7.380 | 7.093 | 7,526,500 |
| 2022-05-26 | 7.200 | 7.580 | 7.010 | 7.410 | 7.122 | 8,460,456 |
| 2022-05-25 | 7.090 | 7.200 | 7.050 | 7.170 | 6.891 | 3,267,901 |
| 2022-05-24 | 7.390 | 7.390 | 7.010 | 7.010 | 6.738 | 6,599,068 |
| 2022-05-23 | 7.330 | 7.490 | 7.290 | 7.420 | 7.132 | 5,277,391 |
| 2022-05-20 | 7.290 | 7.400 | 7.210 | 7.300 | 7.016 | 6,042,500 |
| 2022-05-19 | 7.240 | 7.320 | 7.140 | 7.310 | 7.026 | 6,736,944 |
| 2022-05-18 | 7.300 | 7.570 | 7.300 | 7.370 | 7.084 | 11,873,362 |
| 2022-05-17 | 7.330 | 7.390 | 7.150 | 7.230 | 6.949 | 7,611,962 |
| 2022-05-16 | 7.540 | 7.600 | 7.280 | 7.380 | 7.093 | 16,358,372 |
| 2022-05-13 | 7.200 | 7.870 | 7.200 | 7.710 | 7.410 | 22,222,930 |
| 2022-05-12 | 7.210 | 7.340 | 7.030 | 7.150 | 6.872 | 8,190,509 |
| 2022-05-11 | 7.990 | 7.990 | 7.270 | 7.350 | 7.064 | 15,148,088 |
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.