Shenzhen Jieshun Science and Technology Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7.300 | 7.470 | 7.160 | 7.320 | 7.320 | 8,395,000 |
| 2026-07-17 | 7.500 | 7.570 | 7.210 | 7.230 | 7.230 | 8,242,884 |
| 2026-07-16 | 7.270 | 7.630 | 7.210 | 7.500 | 7.500 | 10,480,200 |
| 2026-07-15 | 7.200 | 7.360 | 7.150 | 7.290 | 7.290 | 5,948,162 |
| 2026-07-14 | 7.120 | 7.210 | 6.980 | 7.200 | 7.200 | 4,781,762 |
| 2026-07-13 | 7.300 | 7.370 | 7.080 | 7.110 | 7.110 | 8,898,893 |
| 2026-07-10 | 7.150 | 7.500 | 7.090 | 7.330 | 7.330 | 8,223,166 |
| 2026-07-09 | 7.170 | 7.300 | 7.080 | 7.180 | 7.180 | 5,567,071 |
| 2026-07-08 | 7.210 | 7.320 | 7.120 | 7.250 | 7.250 | 4,955,800 |
| 2026-07-07 | 7.430 | 7.430 | 7.200 | 7.210 | 7.210 | 5,487,785 |
| 2026-07-06 | 7.550 | 7.610 | 7.390 | 7.430 | 7.430 | 4,875,600 |
| 2026-07-03 | 7.520 | 7.630 | 7.450 | 7.520 | 7.520 | 6,242,904 |
| 2026-07-02 | 7.620 | 7.760 | 7.500 | 7.510 | 7.510 | 7,038,400 |
| 2026-07-01 | 7.620 | 7.820 | 7.520 | 7.670 | 7.670 | 7,386,904 |
| 2026-06-30 | 7.420 | 7.640 | 7.310 | 7.620 | 7.620 | 7,493,229 |
| 2026-06-29 | 7.550 | 7.550 | 7.300 | 7.410 | 7.410 | 7,293,944 |
| 2026-06-26 | 7.790 | 7.860 | 7.410 | 7.510 | 7.510 | 10,196,700 |
| 2026-06-25 | 7.770 | 7.890 | 7.500 | 7.720 | 7.720 | 9,785,164 |
| 2026-06-24 | 7.660 | 7.880 | 7.370 | 7.830 | 7.830 | 13,753,262 |
| 2026-06-23 | 7.440 | 7.830 | 7.400 | 7.670 | 7.670 | 9,685,667 |
| 2026-06-22 | 7.330 | 7.480 | 7.130 | 7.470 | 7.470 | 9,087,285 |
| 2026-06-18 | 7.510 | 7.530 | 7.370 | 7.410 | 7.410 | 4,253,592 |
| 2026-06-17 | 7.500 | 7.580 | 7.400 | 7.510 | 7.510 | 5,408,900 |
| 2026-06-16 | 7.490 | 7.690 | 7.380 | 7.570 | 7.570 | 8,217,800 |
| 2026-06-15 | 7.430 | 7.600 | 7.410 | 7.490 | 7.490 | 6,113,965 |
| 2026-06-12 | 7.390 | 7.480 | 7.310 | 7.410 | 7.410 | 5,322,775 |
| 2026-06-11 | 7.410 | 7.450 | 7.080 | 7.310 | 7.310 | 9,853,000 |
| 2026-06-10 | 7.550 | 7.760 | 7.370 | 7.480 | 7.480 | 9,953,100 |
| 2026-06-09 | 7.550 | 7.820 | 7.450 | 7.630 | 7.630 | 7,192,600 |
| 2026-06-08 | 7.460 | 7.740 | 7.400 | 7.510 | 7.510 | 7,574,480 |
| 2026-06-05 | 7.640 | 7.830 | 7.530 | 7.710 | 7.710 | 6,367,206 |
| 2026-06-04 | 7.800 | 7.840 | 7.580 | 7.610 | 7.610 | 7,440,200 |
| 2026-06-03 | 7.900 | 7.980 | 7.760 | 7.820 | 7.820 | 5,720,638 |
| 2026-06-02 | 8.140 | 8.140 | 7.950 | 7.980 | 7.895 | 7,282,500 |
| 2026-06-01 | 7.820 | 8.220 | 7.750 | 8.140 | 8.053 | 12,715,350 |
| 2026-05-29 | 8.090 | 8.110 | 7.750 | 7.770 | 7.687 | 9,522,600 |
| 2026-05-28 | 8.020 | 8.110 | 7.860 | 8.070 | 7.984 | 9,193,906 |
| 2026-05-27 | 8.270 | 8.300 | 7.960 | 8.020 | 7.935 | 11,884,764 |
| 2026-05-26 | 8.270 | 8.370 | 8.130 | 8.280 | 8.192 | 6,792,000 |
| 2026-05-25 | 8.490 | 8.490 | 8.250 | 8.360 | 8.271 | 6,780,481 |
| 2026-05-22 | 8.310 | 8.490 | 8.140 | 8.390 | 8.301 | 9,440,600 |
| 2026-05-21 | 8.650 | 8.730 | 8.230 | 8.260 | 8.172 | 12,696,900 |
| 2026-05-20 | 8.520 | 8.690 | 8.370 | 8.580 | 8.489 | 10,670,100 |
| 2026-05-19 | 8.420 | 8.590 | 8.350 | 8.580 | 8.489 | 8,847,000 |
| 2026-05-18 | 8.380 | 8.440 | 8.290 | 8.410 | 8.320 | 7,897,700 |
| 2026-05-15 | 8.410 | 8.510 | 8.300 | 8.370 | 8.281 | 9,334,300 |
| 2026-05-14 | 8.800 | 8.850 | 8.400 | 8.440 | 8.350 | 11,417,440 |
| 2026-05-13 | 8.690 | 8.810 | 8.600 | 8.780 | 8.687 | 10,191,176 |
| 2026-05-12 | 8.800 | 8.870 | 8.540 | 8.670 | 8.578 | 12,786,500 |
| 2026-05-11 | 8.740 | 8.800 | 8.610 | 8.780 | 8.687 | 10,712,558 |
| 2026-05-08 | 8.660 | 8.790 | 8.630 | 8.740 | 8.647 | 9,041,362 |
| 2026-05-07 | 8.650 | 8.670 | 8.550 | 8.660 | 8.568 | 9,090,700 |
| 2026-05-06 | 8.740 | 8.790 | 8.590 | 8.660 | 8.568 | 12,621,998 |
| 2026-04-30 | 8.350 | 8.770 | 8.350 | 8.600 | 8.508 | 20,792,700 |
| 2026-04-29 | 8.070 | 8.280 | 8.040 | 8.270 | 8.182 | 7,676,100 |
| 2026-04-28 | 8.250 | 8.320 | 8.020 | 8.060 | 7.974 | 10,146,893 |
| 2026-04-27 | 8.170 | 8.360 | 7.910 | 8.290 | 8.202 | 16,488,381 |
| 2026-04-24 | 8.310 | 8.380 | 8.170 | 8.330 | 8.241 | 7,488,400 |
| 2026-04-23 | 8.420 | 8.530 | 8.260 | 8.310 | 8.222 | 8,181,513 |
| 2026-04-22 | 8.280 | 8.490 | 8.240 | 8.420 | 8.330 | 6,102,000 |
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.