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
2026-01-16	11.830	11.850	10.630	10.630	10.517	46,703,051
2026-01-15	12.000	12.290	11.520	11.810	11.684	52,549,150
2026-01-14	10.920	12.110	10.920	12.110	11.981	77,257,404
2026-01-13	10.680	11.180	10.450	11.010	10.893	62,874,205
2026-01-12	9.750	10.640	9.730	10.470	10.359	49,119,616
2026-01-09	9.460	9.680	9.440	9.670	9.567	13,499,600
2026-01-08	9.350	9.470	9.340	9.440	9.339	7,394,800
2026-01-07	9.470	9.510	9.340	9.400	9.300	9,993,489
2026-01-06	9.360	9.560	9.300	9.500	9.399	14,417,515
2026-01-05	9.300	9.370	9.190	9.370	9.270	9,451,480
2025-12-31	9.190	9.320	9.150	9.290	9.191	8,008,419
2025-12-30	9.190	9.260	9.150	9.150	9.053	4,939,020
2025-12-29	9.180	9.230	9.130	9.200	9.102	6,010,528
2025-12-26	9.230	9.260	9.130	9.190	9.092	5,379,000
2025-12-25	9.180	9.240	9.120	9.230	9.132	4,244,700
2025-12-24	9.130	9.190	9.070	9.170	9.072	6,195,500
2025-12-23	9.170	9.200	9.100	9.140	9.043	5,028,900
2025-12-22	9.170	9.330	9.140	9.180	9.082	5,949,328
2025-12-19	9.010	9.190	9.010	9.160	9.062	6,542,098
2025-12-18	8.930	9.090	8.890	9.040	8.944	5,548,715
2025-12-17	8.960	9.010	8.770	8.970	8.875	7,397,800
2025-12-16	8.920	9.030	8.810	8.970	8.875	6,920,798
2025-12-15	8.930	8.990	8.820	8.880	8.785	4,274,300
2025-12-12	8.940	9.010	8.870	8.970	8.875	4,381,200
2025-12-11	9.070	9.080	8.920	8.930	8.835	6,385,220
2025-12-10	9.060	9.070	8.950	9.060	8.964	5,105,200
2025-12-09	9.160	9.200	9.060	9.060	8.964	4,981,249
2025-12-08	9.080	9.230	9.080	9.170	9.072	8,067,254
2025-12-05	9.100	9.140	8.990	9.080	8.983	12,836,566
2025-12-04	9.380	9.380	9.040	9.140	9.043	11,388,500
2025-12-03	9.660	9.670	9.260	9.390	9.290	14,839,100
2025-12-02	9.680	9.700	9.570	9.660	9.557	5,765,700
2025-12-01	9.530	9.690	9.480	9.680	9.577	7,655,318
2025-11-28	9.580	9.630	9.490	9.570	9.468	8,188,829
2025-11-27	9.680	9.740	9.580	9.610	9.508	8,220,779
2025-11-26	9.730	9.820	9.650	9.650	9.547	9,084,350
2025-11-25	9.560	9.860	9.560	9.740	9.636	12,750,910
2025-11-24	9.350	9.600	9.240	9.560	9.458	9,518,669
2025-11-21	9.430	9.540	9.220	9.350	9.250	8,304,558
2025-11-20	9.560	9.610	9.410	9.490	9.389	5,890,289
2025-11-19	9.770	9.780	9.490	9.530	9.429	9,450,389
2025-11-18	9.730	9.830	9.670	9.760	9.656	9,067,700
2025-11-17	9.660	9.780	9.610	9.770	9.666	8,090,100
2025-11-14	9.620	9.760	9.600	9.660	9.557	7,586,000
2025-11-13	9.590	9.630	9.550	9.620	9.518	5,192,894
2025-11-12	9.670	9.680	9.510	9.610	9.508	7,781,900
2025-11-11	9.720	9.740	9.610	9.680	9.577	7,338,300
2025-11-10	9.710	9.760	9.660	9.720	9.617	9,318,027
2025-11-07	9.730	9.770	9.670	9.670	9.567	6,672,800
2025-11-06	9.770	9.780	9.640	9.780	9.676	6,823,300
2025-11-05	9.690	9.770	9.630	9.750	9.646	7,217,700
2025-11-04	9.810	9.830	9.720	9.780	9.676	8,409,100
2025-11-03	9.750	9.870	9.700	9.860	9.755	10,439,201
2025-10-31	9.650	9.790	9.550	9.740	9.636	9,329,800
2025-10-30	9.660	9.720	9.600	9.640	9.537	8,403,801
2025-10-29	9.710	9.740	9.600	9.680	9.577	10,324,101
2025-10-28	9.540	9.810	9.470	9.770	9.666	12,302,001
2025-10-27	9.710	9.770	9.420	9.550	9.448	17,974,100
2025-10-24	9.800	9.820	9.740	9.780	9.676	6,497,200
2025-10-23	9.650	9.790	9.610	9.780	9.676	9,136,600

← NewerPage 4 of 21 · 1,216 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.