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
2025-07-23	11.330	11.410	11.230	11.270	11.150	10,510,400
2025-07-22	11.470	11.580	11.280	11.350	11.229	13,969,302
2025-07-21	11.500	11.620	11.410	11.500	11.378	14,063,620
2025-07-18	11.730	11.870	11.550	11.570	11.447	17,769,402
2025-07-17	11.700	11.930	11.670	11.730	11.605	12,843,800
2025-07-16	11.750	11.850	11.600	11.700	11.575	16,161,500
2025-07-15	11.720	11.900	11.600	11.790	11.664	19,796,916
2025-07-14	11.920	12.030	11.610	11.730	11.605	20,920,320
2025-07-11	11.950	12.090	11.700	11.920	11.793	25,972,038
2025-07-10	11.860	12.250	11.580	11.930	11.803	34,906,175
2025-07-09	11.880	12.630	11.500	12.050	11.922	56,950,917
2025-07-08	11.580	11.600	11.330	11.510	11.387	23,015,000
2025-07-07	11.100	11.700	11.030	11.430	11.308	33,665,260
2025-07-04	10.850	11.350	10.550	11.210	11.091	42,908,113
2025-07-03	10.780	10.870	10.710	10.780	10.665	15,286,387
2025-07-02	11.190	11.190	10.660	10.780	10.665	24,761,598
2025-07-01	11.750	11.810	11.000	11.190	11.071	40,495,612
2025-06-30	11.360	12.090	11.270	11.680	11.556	49,686,340
2025-06-27	12.000	12.270	11.240	11.380	11.259	76,148,236
2025-06-26	10.780	11.980	10.710	11.980	11.852	36,549,225
2025-06-25	10.650	10.950	10.500	10.890	10.774	17,129,892
2025-06-24	10.350	10.940	10.350	10.730	10.616	15,603,106
2025-06-23	10.000	10.400	10.000	10.340	10.230	9,521,406
2025-06-20	10.510	10.650	10.070	10.160	10.052	15,785,657
2025-06-19	10.660	11.060	10.540	10.590	10.477	16,097,700
2025-06-18	10.620	10.990	10.430	10.700	10.586	13,818,600
2025-06-17	10.950	10.980	10.530	10.590	10.477	18,658,082
2025-06-16	10.200	11.100	10.200	10.970	10.853	27,764,338
2025-06-13	10.900	11.190	10.380	10.500	10.388	28,378,038
2025-06-12	10.640	10.670	10.450	10.560	10.448	11,085,500
2025-06-11	10.770	10.860	10.650	10.700	10.586	7,653,600
2025-06-10	10.870	10.880	10.560	10.770	10.655	13,398,300
2025-06-09	10.700	10.930	10.540	10.880	10.764	15,508,738
2025-06-06	10.930	11.220	10.700	10.760	10.645	22,294,103
2025-06-05	10.780	11.470	10.760	11.180	11.061	35,322,539
2025-06-04	10.650	10.860	10.520	10.690	10.576	21,822,600
2025-06-03	10.780	10.940	10.560	10.650	10.537	23,120,300
2025-05-30	11.300	11.560	10.740	10.780	10.665	46,999,633
2025-05-29	9.850	10.870	9.840	10.870	10.685	20,623,200
2025-05-28	9.930	10.020	9.850	9.880	9.712	4,256,100
2025-05-27	10.110	10.120	9.880	9.920	9.751	4,810,900
2025-05-26	9.750	10.120	9.620	10.110	9.938	6,882,428
2025-05-23	9.970	9.980	9.750	9.810	9.643	6,356,700
2025-05-22	9.910	10.070	9.850	9.950	9.781	4,851,900
2025-05-21	10.100	10.110	9.850	9.970	9.800	5,835,800
2025-05-20	9.930	10.240	9.800	10.100	9.928	9,168,100
2025-05-19	9.970	9.980	9.780	9.960	9.791	4,876,500
2025-05-16	9.930	10.020	9.820	9.960	9.791	5,485,000
2025-05-15	10.000	10.000	9.780	9.860	9.692	7,045,500
2025-05-14	10.170	10.300	9.940	10.000	9.830	10,052,700
2025-05-13	10.310	10.400	10.100	10.140	9.967	7,003,660
2025-05-12	10.200	10.530	10.190	10.260	10.085	8,479,500
2025-05-09	10.250	10.450	10.160	10.220	10.046	9,132,800
2025-05-08	10.190	10.290	10.140	10.260	10.085	9,385,300
2025-05-07	10.720	10.780	10.120	10.240	10.066	16,111,500
2025-05-06	10.400	10.830	10.280	10.660	10.479	16,502,814
2025-04-30	10.160	10.400	10.100	10.330	10.154	14,018,400
2025-04-29	9.950	10.450	9.880	10.230	10.056	18,707,806
2025-04-28	10.190	10.550	9.980	9.980	9.810	19,521,168
2025-04-25	9.610	10.030	9.570	9.960	9.791	14,128,806

← NewerPage 6 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.