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
2025-10-23	9.650	9.790	9.610	9.780	9.676	9,136,600
2025-10-22	9.610	9.710	9.530	9.650	9.547	6,677,382
2025-10-21	9.370	9.690	9.220	9.610	9.508	9,417,495
2025-10-20	9.340	9.450	9.280	9.350	9.250	6,657,000
2025-10-17	9.460	9.510	9.220	9.220	9.122	8,363,300
2025-10-16	9.660	9.700	9.450	9.470	9.369	12,715,500
2025-10-15	9.770	10.190	9.520	9.640	9.537	16,563,400
2025-10-14	9.930	9.960	9.600	9.620	9.518	18,706,800
2025-10-13	9.780	9.990	9.570	9.910	9.804	12,913,300
2025-10-10	10.110	10.140	10.010	10.070	9.963	8,453,500
2025-10-09	10.010	10.200	9.940	10.190	10.082	10,705,800
2025-09-30	9.900	10.030	9.880	9.970	9.864	7,932,200
2025-09-29	9.820	9.880	9.670	9.880	9.775	6,839,500
2025-09-26	9.880	9.970	9.810	9.830	9.725	7,844,660
2025-09-25	9.760	10.100	9.760	9.910	9.804	13,282,104
2025-09-24	9.600	9.800	9.570	9.790	9.686	10,064,500
2025-09-23	9.780	9.800	9.480	9.670	9.567	11,055,700
2025-09-22	9.790	9.860	9.700	9.810	9.706	6,352,900
2025-09-19	9.830	9.920	9.760	9.800	9.696	8,500,000
2025-09-18	9.980	10.140	9.730	9.850	9.745	14,100,408
2025-09-17	9.960	10.040	9.900	9.980	9.874	8,230,087
2025-09-16	9.800	9.990	9.750	9.990	9.884	8,787,600
2025-09-15	9.960	10.000	9.740	9.810	9.706	11,579,000
2025-09-12	10.220	10.220	9.940	9.960	9.854	16,932,704
2025-09-11	9.800	10.190	9.570	10.150	10.042	18,527,273
2025-09-10	10.110	10.240	10.090	10.150	10.042	9,055,420
2025-09-09	10.230	10.240	10.050	10.090	9.983	10,711,827
2025-09-08	10.230	10.470	10.150	10.220	10.111	16,374,114
2025-09-05	10.100	10.200	9.990	10.200	10.091	9,957,600
2025-09-04	10.140	10.250	9.880	10.050	9.943	11,486,900
2025-09-03	10.370	10.420	10.100	10.140	10.032	11,695,600
2025-09-02	10.800	10.810	10.180	10.290	10.180	20,899,004
2025-09-01	11.080	11.100	10.750	10.800	10.685	18,484,400
2025-08-29	11.060	11.200	10.880	11.060	10.942	15,020,750
2025-08-28	11.360	11.440	10.600	11.130	11.011	25,594,932
2025-08-27	12.290	12.300	11.340	11.360	11.239	27,147,100
2025-08-26	11.810	12.220	11.740	12.100	11.971	16,335,428
2025-08-25	11.910	11.990	11.720	11.820	11.694	13,876,000
2025-08-22	11.800	11.920	11.750	11.890	11.763	9,802,000
2025-08-21	11.820	12.040	11.740	11.890	11.763	18,839,070
2025-08-20	11.540	11.790	11.430	11.770	11.645	17,526,800
2025-08-19	11.610	11.690	11.500	11.590	11.467	14,734,100
2025-08-18	11.090	11.750	11.060	11.680	11.556	29,294,173
2025-08-15	10.950	11.120	10.900	11.060	10.942	9,828,800
2025-08-14	11.090	11.330	10.950	10.980	10.863	15,557,300
2025-08-13	11.100	11.200	10.930	11.110	10.992	15,941,200
2025-08-12	11.330	11.350	11.030	11.110	10.992	13,590,228
2025-08-11	11.210	11.370	11.210	11.340	11.219	10,356,342
2025-08-08	11.500	11.550	11.210	11.250	11.130	12,173,500
2025-08-07	11.490	11.640	11.410	11.520	11.397	12,520,800
2025-08-06	11.390	11.510	11.350	11.490	11.368	8,811,700
2025-08-05	11.430	11.480	11.280	11.420	11.298	10,792,100
2025-08-04	11.290	11.680	11.190	11.440	11.318	17,117,000
2025-08-01	11.070	11.450	10.970	11.400	11.279	17,762,780
2025-07-31	11.230	11.440	10.970	11.010	10.893	18,407,922
2025-07-30	11.640	11.650	11.210	11.240	11.120	20,745,311
2025-07-29	11.370	11.790	11.340	11.610	11.486	26,509,380
2025-07-28	11.330	11.460	11.190	11.410	11.289	12,356,380
2025-07-25	11.350	11.400	11.120	11.330	11.209	11,667,380
2025-07-24	11.270	11.400	11.220	11.310	11.190	10,842,500

← NewerPage 5 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.