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
2026-04-21	8.400	8.420	8.220	8.320	8.231	8,440,200
2026-04-20	8.400	8.460	8.330	8.430	8.340	6,657,300
2026-04-17	8.470	8.590	8.320	8.400	8.311	7,295,900
2026-04-16	8.320	8.500	8.290	8.480	8.390	8,107,533
2026-04-15	8.470	8.490	8.280	8.290	8.202	6,362,300
2026-04-14	8.400	8.490	8.310	8.430	8.340	6,353,200
2026-04-13	8.360	8.450	8.280	8.320	8.231	4,729,300
2026-04-10	8.400	8.510	8.390	8.400	8.311	5,395,142
2026-04-09	8.510	8.540	8.300	8.320	8.231	6,464,600
2026-04-08	8.290	8.570	8.270	8.560	8.469	10,849,600
2026-04-07	8.040	8.170	7.980	8.130	8.043	5,857,400
2026-04-03	8.260	8.320	8.010	8.040	7.954	7,146,214
2026-04-02	8.400	8.440	8.200	8.270	8.182	6,358,300
2026-04-01	8.620	8.700	8.370	8.460	8.370	11,201,910
2026-03-31	8.560	8.660	8.450	8.470	8.380	5,531,355
2026-03-30	8.370	8.590	8.290	8.580	8.489	6,917,800
2026-03-27	8.250	8.520	8.210	8.490	8.400	5,391,602
2026-03-26	8.460	8.560	8.300	8.340	8.251	6,098,202
2026-03-25	8.430	8.650	8.390	8.490	8.400	8,186,665
2026-03-24	8.270	8.430	8.120	8.400	8.311	9,786,500
2026-03-23	8.370	8.500	8.010	8.090	8.004	13,732,800
2026-03-20	8.920	8.970	8.540	8.540	8.449	10,336,700
2026-03-19	8.900	8.990	8.830	8.870	8.776	5,914,100
2026-03-18	8.860	9.030	8.800	9.000	8.904	6,349,706
2026-03-17	9.050	9.070	8.850	8.850	8.756	6,561,600
2026-03-16	8.960	9.010	8.870	9.010	8.914	5,940,604
2026-03-13	9.110	9.140	8.930	8.960	8.865	9,685,100
2026-03-12	9.230	9.250	9.140	9.170	9.072	5,675,600
2026-03-11	9.290	9.350	9.200	9.220	9.122	6,714,511
2026-03-10	9.250	9.380	9.150	9.310	9.211	9,281,700
2026-03-09	9.080	9.210	8.990	9.160	9.062	10,391,302
2026-03-06	9.070	9.260	9.060	9.240	9.142	8,341,800
2026-03-05	9.120	9.240	9.050	9.120	9.023	8,701,396
2026-03-04	9.020	9.080	8.800	8.950	8.855	12,345,257
2026-03-03	9.450	9.540	9.020	9.040	8.944	14,087,100
2026-03-02	9.790	9.800	9.410	9.450	9.349	20,111,502
2026-02-27	9.840	10.030	9.780	9.920	9.814	8,485,300
2026-02-26	9.960	9.970	9.820	9.880	9.775	8,296,796
2026-02-25	9.890	10.010	9.830	9.910	9.804	9,252,200
2026-02-24	10.040	10.050	9.830	9.870	9.765	12,382,300
2026-02-13	10.020	10.120	9.930	9.930	9.824	11,830,900
2026-02-12	10.180	10.350	9.930	9.940	9.834	29,597,210
2026-02-11	10.660	10.670	10.450	10.470	10.359	10,706,898
2026-02-10	10.640	10.730	10.510	10.660	10.547	10,671,100
2026-02-09	10.420	10.650	10.420	10.610	10.497	13,528,000
2026-02-06	10.340	10.540	10.240	10.260	10.151	14,681,900
2026-02-05	10.400	10.620	10.350	10.400	10.289	10,965,804
2026-02-04	10.560	10.580	10.320	10.500	10.388	13,841,100
2026-02-03	10.400	10.610	10.300	10.590	10.477	18,661,100
2026-02-02	10.240	10.630	10.150	10.240	10.131	20,967,188
2026-01-30	10.300	10.350	10.120	10.240	10.131	14,015,900
2026-01-29	10.290	10.830	10.110	10.380	10.269	21,610,159
2026-01-28	10.470	10.580	10.300	10.310	10.200	14,223,857
2026-01-27	10.490	10.590	10.160	10.510	10.398	21,795,800
2026-01-26	10.790	10.900	10.400	10.570	10.457	18,281,680
2026-01-23	10.660	10.970	10.550	10.800	10.685	21,683,400
2026-01-22	10.700	10.760	10.520	10.630	10.517	22,165,804
2026-01-21	10.630	11.020	10.560	10.630	10.517	22,097,400
2026-01-20	10.520	11.150	10.480	10.670	10.556	41,054,500
2026-01-19	10.710	10.830	10.320	10.480	10.368	35,447,358

← NewerPage 3 of 5 · 243 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.