Shenzhen Jieshun Science and Technology Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 9.810 | 10.100 | 9.610 | 9.630 | 9.466 | 13,992,968 |
| 2025-04-23 | 10.000 | 10.100 | 9.800 | 9.880 | 9.712 | 12,769,306 |
| 2025-04-22 | 10.110 | 10.490 | 9.980 | 10.000 | 9.830 | 25,908,168 |
| 2025-04-21 | 9.700 | 10.420 | 9.700 | 10.100 | 9.928 | 23,091,151 |
| 2025-04-18 | 10.080 | 10.110 | 9.600 | 9.680 | 9.515 | 17,562,900 |
| 2025-04-17 | 9.450 | 10.210 | 9.410 | 10.130 | 9.958 | 29,099,599 |
| 2025-04-16 | 9.450 | 9.550 | 9.190 | 9.540 | 9.378 | 10,836,300 |
| 2025-04-15 | 9.370 | 9.620 | 9.240 | 9.550 | 9.387 | 17,617,200 |
| 2025-04-14 | 9.300 | 9.670 | 9.200 | 9.370 | 9.211 | 21,838,712 |
| 2025-04-11 | 8.250 | 9.130 | 8.150 | 9.130 | 8.975 | 18,707,911 |
| 2025-04-10 | 8.070 | 8.440 | 8.070 | 8.300 | 8.159 | 15,576,955 |
| 2025-04-09 | 7.800 | 7.950 | 7.290 | 7.920 | 7.785 | 12,855,200 |
| 2025-04-08 | 8.210 | 8.350 | 7.720 | 7.950 | 7.815 | 21,297,805 |
| 2025-04-07 | 8.790 | 8.870 | 8.360 | 8.360 | 8.218 | 9,489,100 |
| 2025-04-03 | 9.300 | 9.390 | 9.110 | 9.290 | 9.132 | 13,090,736 |
| 2025-04-02 | 9.060 | 9.800 | 9.030 | 9.420 | 9.260 | 17,709,975 |
| 2025-04-01 | 9.310 | 9.370 | 9.070 | 9.100 | 8.945 | 7,315,077 |
| 2025-03-31 | 9.130 | 9.480 | 8.810 | 9.350 | 9.191 | 14,269,991 |
| 2025-03-28 | 9.530 | 9.530 | 9.180 | 9.190 | 9.034 | 10,808,912 |
| 2025-03-27 | 9.350 | 9.670 | 9.080 | 9.530 | 9.368 | 18,349,387 |
| 2025-03-26 | 9.400 | 9.600 | 9.300 | 9.440 | 9.279 | 13,564,180 |
| 2025-03-25 | 9.540 | 10.050 | 9.400 | 9.490 | 9.329 | 17,871,575 |
| 2025-03-24 | 9.700 | 10.100 | 9.270 | 9.590 | 9.427 | 30,700,250 |
| 2025-03-21 | 9.350 | 9.720 | 9.240 | 9.700 | 9.535 | 28,116,245 |
| 2025-03-20 | 9.600 | 9.620 | 9.370 | 9.400 | 9.240 | 11,840,345 |
| 2025-03-19 | 9.570 | 9.750 | 9.470 | 9.620 | 9.456 | 13,116,500 |
| 2025-03-18 | 9.510 | 10.180 | 9.510 | 9.660 | 9.496 | 21,173,566 |
| 2025-03-17 | 9.270 | 9.800 | 9.230 | 9.580 | 9.417 | 27,330,945 |
| 2025-03-14 | 9.250 | 9.450 | 9.060 | 9.270 | 9.112 | 15,342,500 |
| 2025-03-13 | 9.440 | 9.450 | 9.030 | 9.240 | 9.083 | 17,653,394 |
| 2025-03-12 | 9.150 | 9.640 | 9.030 | 9.470 | 9.309 | 31,617,814 |
| 2025-03-11 | 9.010 | 9.200 | 8.980 | 9.100 | 8.945 | 17,319,648 |
| 2025-03-10 | 9.200 | 9.230 | 8.910 | 9.170 | 9.014 | 32,115,699 |
| 2025-03-07 | 9.410 | 9.770 | 9.090 | 9.220 | 9.063 | 59,911,108 |
| 2025-03-06 | 8.510 | 9.320 | 8.500 | 9.320 | 9.161 | 19,179,328 |
| 2025-03-05 | 8.440 | 8.480 | 8.320 | 8.470 | 8.326 | 4,676,684 |
| 2025-03-04 | 8.170 | 8.480 | 8.150 | 8.450 | 8.306 | 6,625,400 |
| 2025-03-03 | 8.300 | 8.400 | 8.170 | 8.230 | 8.090 | 6,989,200 |
| 2025-02-28 | 8.540 | 8.600 | 8.180 | 8.200 | 8.060 | 10,562,000 |
| 2025-02-27 | 8.750 | 8.790 | 8.460 | 8.590 | 8.444 | 10,418,652 |
| 2025-02-26 | 8.790 | 8.860 | 8.680 | 8.740 | 8.591 | 8,359,527 |
| 2025-02-25 | 8.800 | 8.910 | 8.750 | 8.790 | 8.640 | 6,944,752 |
| 2025-02-24 | 8.910 | 8.930 | 8.740 | 8.910 | 8.758 | 10,362,100 |
| 2025-02-21 | 8.890 | 9.020 | 8.750 | 8.950 | 8.798 | 10,201,854 |
| 2025-02-20 | 8.680 | 9.000 | 8.630 | 8.880 | 8.729 | 15,719,420 |
| 2025-02-19 | 8.510 | 8.740 | 8.510 | 8.690 | 8.542 | 9,816,336 |
| 2025-02-18 | 8.850 | 8.880 | 8.510 | 8.540 | 8.395 | 12,011,183 |
| 2025-02-17 | 8.830 | 8.950 | 8.730 | 8.840 | 8.690 | 12,190,708 |
| 2025-02-14 | 8.560 | 8.880 | 8.540 | 8.780 | 8.631 | 17,595,400 |
| 2025-02-13 | 8.620 | 8.690 | 8.460 | 8.590 | 8.444 | 12,214,100 |
| 2025-02-12 | 8.640 | 8.720 | 8.570 | 8.630 | 8.483 | 11,290,492 |
| 2025-02-11 | 8.580 | 8.730 | 8.480 | 8.620 | 8.473 | 12,390,457 |
| 2025-02-10 | 8.430 | 8.690 | 8.420 | 8.630 | 8.483 | 14,361,980 |
| 2025-02-07 | 8.230 | 8.500 | 8.200 | 8.380 | 8.237 | 17,083,502 |
| 2025-02-06 | 8.160 | 8.250 | 8.010 | 8.240 | 8.100 | 16,391,524 |
| 2025-02-05 | 7.880 | 8.390 | 7.810 | 8.220 | 8.080 | 21,500,100 |
| 2025-01-27 | 7.900 | 7.950 | 7.760 | 7.810 | 7.677 | 6,366,900 |
| 2025-01-24 | 7.650 | 7.890 | 7.630 | 7.880 | 7.746 | 7,448,100 |
| 2025-01-23 | 7.750 | 7.910 | 7.650 | 7.660 | 7.530 | 7,601,700 |
| 2025-01-22 | 7.680 | 7.750 | 7.620 | 7.660 | 7.530 | 5,411,700 |
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.