Shenzhen Jieshun Science and Technology Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.820 | 7.830 | 7.670 | 7.770 | 7.638 | 4,893,806 |
| 2025-01-20 | 7.730 | 7.820 | 7.650 | 7.770 | 7.638 | 6,220,300 |
| 2025-01-17 | 7.700 | 7.740 | 7.610 | 7.650 | 7.520 | 5,191,588 |
| 2025-01-16 | 7.750 | 7.760 | 7.620 | 7.690 | 7.559 | 6,070,100 |
| 2025-01-15 | 7.700 | 7.780 | 7.550 | 7.680 | 7.549 | 7,547,120 |
| 2025-01-14 | 7.340 | 7.680 | 7.340 | 7.670 | 7.539 | 12,234,220 |
| 2025-01-13 | 7.230 | 7.360 | 7.050 | 7.290 | 7.166 | 8,812,743 |
| 2025-01-10 | 7.680 | 7.750 | 7.340 | 7.350 | 7.225 | 9,238,500 |
| 2025-01-09 | 7.590 | 7.750 | 7.570 | 7.690 | 7.559 | 6,566,124 |
| 2025-01-08 | 7.670 | 7.750 | 7.410 | 7.620 | 7.490 | 8,939,504 |
| 2025-01-07 | 7.500 | 7.700 | 7.490 | 7.690 | 7.559 | 9,117,627 |
| 2025-01-06 | 7.670 | 7.670 | 7.350 | 7.450 | 7.323 | 11,541,000 |
| 2025-01-03 | 8.240 | 8.300 | 7.610 | 7.620 | 7.490 | 19,497,100 |
| 2025-01-02 | 8.250 | 8.550 | 8.060 | 8.240 | 8.100 | 16,916,004 |
| 2024-12-31 | 8.600 | 8.750 | 8.230 | 8.260 | 8.119 | 14,469,500 |
| 2024-12-30 | 8.650 | 8.700 | 8.320 | 8.580 | 8.434 | 18,398,436 |
| 2024-12-27 | 8.390 | 8.910 | 8.330 | 8.810 | 8.660 | 22,105,400 |
| 2024-12-26 | 8.230 | 8.470 | 8.210 | 8.390 | 8.247 | 9,494,100 |
| 2024-12-25 | 8.340 | 8.380 | 8.010 | 8.230 | 8.090 | 12,070,900 |
| 2024-12-24 | 8.320 | 8.560 | 8.210 | 8.360 | 8.218 | 12,414,700 |
| 2024-12-23 | 8.950 | 8.950 | 8.220 | 8.250 | 8.110 | 17,309,374 |
| 2024-12-20 | 8.780 | 8.940 | 8.750 | 8.870 | 8.719 | 11,485,000 |
| 2024-12-19 | 8.660 | 8.890 | 8.550 | 8.870 | 8.719 | 15,809,200 |
| 2024-12-18 | 8.470 | 8.750 | 8.250 | 8.650 | 8.503 | 16,350,110 |
| 2024-12-17 | 8.890 | 8.930 | 8.410 | 8.430 | 8.287 | 18,937,450 |
| 2024-12-16 | 9.060 | 9.400 | 8.900 | 8.960 | 8.808 | 20,078,526 |
| 2024-12-13 | 9.220 | 9.410 | 9.040 | 9.060 | 8.906 | 22,012,904 |
| 2024-12-12 | 9.370 | 9.440 | 9.180 | 9.290 | 9.132 | 22,764,000 |
| 2024-12-11 | 8.910 | 9.550 | 8.880 | 9.400 | 9.240 | 45,335,121 |
| 2024-12-10 | 9.290 | 9.370 | 8.920 | 8.940 | 8.788 | 36,292,402 |
| 2024-12-09 | 9.270 | 9.320 | 8.920 | 9.080 | 8.925 | 41,500,739 |
| 2024-12-06 | 9.150 | 9.800 | 8.740 | 9.470 | 9.309 | 70,302,829 |
| 2024-12-05 | 8.830 | 9.080 | 8.660 | 9.080 | 8.925 | 49,817,826 |
| 2024-12-04 | 8.500 | 9.380 | 8.410 | 8.840 | 8.690 | 51,395,036 |
| 2024-12-03 | 8.420 | 8.650 | 8.280 | 8.530 | 8.385 | 21,537,969 |
| 2024-12-02 | 8.280 | 8.480 | 8.250 | 8.440 | 8.296 | 12,922,000 |
| 2024-11-29 | 8.250 | 8.360 | 8.130 | 8.230 | 8.090 | 13,955,750 |
| 2024-11-28 | 8.330 | 8.510 | 8.220 | 8.260 | 8.119 | 13,908,648 |
| 2024-11-27 | 8.010 | 8.330 | 7.870 | 8.330 | 8.188 | 15,416,502 |
| 2024-11-26 | 8.100 | 8.320 | 8.020 | 8.050 | 7.913 | 9,967,700 |
| 2024-11-25 | 8.200 | 8.240 | 7.910 | 8.110 | 7.972 | 12,451,600 |
| 2024-11-22 | 8.390 | 8.540 | 8.100 | 8.120 | 7.982 | 13,697,586 |
| 2024-11-21 | 8.320 | 8.430 | 8.260 | 8.380 | 8.237 | 8,332,400 |
| 2024-11-20 | 8.070 | 8.450 | 8.030 | 8.370 | 8.228 | 10,863,831 |
| 2024-11-19 | 7.920 | 8.100 | 7.840 | 8.100 | 7.962 | 9,660,496 |
| 2024-11-18 | 8.240 | 8.350 | 7.800 | 7.870 | 7.736 | 12,910,800 |
| 2024-11-15 | 8.330 | 8.600 | 8.220 | 8.230 | 8.090 | 12,271,115 |
| 2024-11-14 | 8.610 | 8.660 | 8.300 | 8.340 | 8.198 | 10,520,404 |
| 2024-11-13 | 8.650 | 8.730 | 8.440 | 8.640 | 8.493 | 12,929,500 |
| 2024-11-12 | 8.740 | 8.840 | 8.490 | 8.620 | 8.473 | 14,784,389 |
| 2024-11-11 | 8.700 | 8.750 | 8.600 | 8.750 | 8.601 | 12,158,405 |
| 2024-11-08 | 8.580 | 8.760 | 8.550 | 8.620 | 8.473 | 13,479,700 |
| 2024-11-07 | 8.300 | 8.550 | 8.250 | 8.550 | 8.405 | 12,217,812 |
| 2024-11-06 | 8.450 | 8.650 | 8.240 | 8.350 | 8.208 | 14,894,700 |
| 2024-11-05 | 8.010 | 8.440 | 7.950 | 8.380 | 8.237 | 12,239,001 |
| 2024-11-04 | 7.860 | 8.030 | 7.780 | 8.030 | 7.893 | 7,452,900 |
| 2024-11-01 | 8.320 | 8.370 | 7.850 | 7.860 | 7.726 | 13,563,500 |
| 2024-10-31 | 8.240 | 8.400 | 8.160 | 8.380 | 8.237 | 8,416,636 |
| 2024-10-30 | 8.300 | 8.400 | 8.150 | 8.240 | 8.100 | 7,968,379 |
| 2024-10-29 | 8.550 | 8.550 | 8.280 | 8.300 | 8.159 | 8,917,700 |
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.