Shenzhen Jieshun Science and Technology Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.340 | 8.500 | 8.280 | 8.500 | 8.355 | 8,973,002 |
| 2024-10-25 | 8.270 | 8.360 | 8.260 | 8.330 | 8.188 | 6,942,752 |
| 2024-10-24 | 8.260 | 8.300 | 8.110 | 8.260 | 8.119 | 7,545,173 |
| 2024-10-23 | 8.360 | 8.420 | 8.240 | 8.260 | 8.119 | 7,117,121 |
| 2024-10-22 | 8.390 | 8.480 | 8.250 | 8.350 | 8.208 | 9,675,300 |
| 2024-10-21 | 8.300 | 8.520 | 8.280 | 8.390 | 8.247 | 12,471,100 |
| 2024-10-18 | 8.090 | 8.430 | 8.030 | 8.280 | 8.139 | 10,862,941 |
| 2024-10-17 | 8.110 | 8.270 | 8.070 | 8.070 | 7.933 | 9,259,300 |
| 2024-10-16 | 8.150 | 8.200 | 7.970 | 8.070 | 7.933 | 9,051,550 |
| 2024-10-15 | 8.250 | 8.400 | 8.070 | 8.140 | 8.001 | 11,868,350 |
| 2024-10-14 | 7.890 | 8.220 | 7.810 | 8.200 | 8.060 | 13,500,820 |
| 2024-10-11 | 8.250 | 8.270 | 7.800 | 7.880 | 7.746 | 11,666,068 |
| 2024-10-10 | 8.550 | 8.740 | 8.220 | 8.290 | 8.149 | 14,252,306 |
| 2024-10-09 | 9.030 | 9.030 | 8.370 | 8.390 | 8.247 | 20,687,948 |
| 2024-10-08 | 9.250 | 9.250 | 8.530 | 9.160 | 9.004 | 29,353,469 |
| 2024-09-30 | 7.900 | 8.420 | 7.830 | 8.410 | 8.267 | 22,476,000 |
| 2024-09-27 | 7.400 | 7.800 | 7.390 | 7.650 | 7.520 | 10,754,304 |
| 2024-09-26 | 7.200 | 7.330 | 7.130 | 7.330 | 7.205 | 7,800,035 |
| 2024-09-25 | 7.150 | 7.320 | 7.140 | 7.170 | 7.048 | 7,321,935 |
| 2024-09-24 | 6.930 | 7.100 | 6.810 | 7.090 | 6.969 | 8,742,600 |
| 2024-09-23 | 6.820 | 7.000 | 6.800 | 6.940 | 6.822 | 7,060,400 |
| 2024-09-20 | 6.730 | 7.040 | 6.690 | 6.840 | 6.724 | 10,291,088 |
| 2024-09-19 | 6.500 | 6.740 | 6.500 | 6.710 | 6.596 | 6,061,002 |
| 2024-09-18 | 6.500 | 6.510 | 6.350 | 6.470 | 6.360 | 5,166,000 |
| 2024-09-13 | 6.810 | 6.820 | 6.480 | 6.480 | 6.370 | 9,401,800 |
| 2024-09-12 | 6.800 | 6.870 | 6.760 | 6.780 | 6.665 | 3,608,900 |
| 2024-09-11 | 6.920 | 6.920 | 6.730 | 6.780 | 6.665 | 5,371,900 |
| 2024-09-10 | 6.730 | 6.950 | 6.660 | 6.930 | 6.812 | 6,872,800 |
| 2024-09-09 | 6.840 | 6.850 | 6.700 | 6.730 | 6.615 | 5,080,400 |
| 2024-09-06 | 6.990 | 7.030 | 6.860 | 6.870 | 6.753 | 3,740,100 |
| 2024-09-05 | 6.890 | 7.040 | 6.890 | 7.030 | 6.910 | 5,081,000 |
| 2024-09-04 | 6.930 | 6.970 | 6.830 | 6.860 | 6.743 | 4,361,700 |
| 2024-09-03 | 6.900 | 7.000 | 6.850 | 6.970 | 6.851 | 4,402,800 |
| 2024-09-02 | 7.090 | 7.090 | 6.860 | 6.860 | 6.743 | 5,219,100 |
| 2024-08-30 | 6.960 | 7.170 | 6.940 | 7.030 | 6.910 | 7,777,600 |
| 2024-08-29 | 6.760 | 6.970 | 6.720 | 6.930 | 6.812 | 3,502,700 |
| 2024-08-28 | 6.740 | 6.830 | 6.660 | 6.760 | 6.645 | 2,796,000 |
| 2024-08-27 | 6.880 | 6.940 | 6.680 | 6.720 | 6.606 | 3,986,500 |
| 2024-08-26 | 6.900 | 6.990 | 6.850 | 6.920 | 6.802 | 3,340,600 |
| 2024-08-23 | 6.800 | 6.950 | 6.740 | 6.870 | 6.753 | 3,787,000 |
| 2024-08-22 | 6.980 | 7.050 | 6.790 | 6.800 | 6.684 | 4,772,800 |
| 2024-08-21 | 7.050 | 7.130 | 6.970 | 6.990 | 6.871 | 2,977,300 |
| 2024-08-20 | 7.190 | 7.200 | 7.050 | 7.060 | 6.940 | 2,837,200 |
| 2024-08-19 | 7.200 | 7.290 | 7.170 | 7.190 | 7.068 | 2,875,400 |
| 2024-08-16 | 7.150 | 7.250 | 7.140 | 7.220 | 7.097 | 3,863,100 |
| 2024-08-15 | 7.010 | 7.200 | 6.930 | 7.160 | 7.038 | 5,367,333 |
| 2024-08-14 | 7.050 | 7.120 | 7.010 | 7.030 | 6.910 | 3,106,000 |
| 2024-08-13 | 7.000 | 7.080 | 6.950 | 7.040 | 6.920 | 2,378,000 |
| 2024-08-12 | 7.080 | 7.140 | 6.980 | 7.000 | 6.881 | 3,347,800 |
| 2024-08-09 | 7.140 | 7.230 | 7.060 | 7.110 | 6.989 | 3,942,300 |
| 2024-08-08 | 7.120 | 7.150 | 6.950 | 7.100 | 6.979 | 4,411,300 |
| 2024-08-07 | 7.270 | 7.270 | 7.120 | 7.140 | 7.019 | 6,003,653 |
| 2024-08-06 | 7.150 | 7.330 | 7.060 | 7.280 | 7.156 | 7,496,300 |
| 2024-08-05 | 7.200 | 7.320 | 7.060 | 7.070 | 6.950 | 5,816,700 |
| 2024-08-02 | 7.340 | 7.410 | 7.200 | 7.230 | 7.107 | 3,903,500 |
| 2024-08-01 | 7.420 | 7.440 | 7.320 | 7.370 | 7.245 | 4,106,400 |
| 2024-07-31 | 7.070 | 7.420 | 7.060 | 7.390 | 7.264 | 7,425,200 |
| 2024-07-30 | 7.080 | 7.120 | 7.030 | 7.080 | 6.960 | 2,308,900 |
| 2024-07-29 | 7.050 | 7.140 | 6.980 | 7.090 | 6.969 | 3,060,700 |
| 2024-07-26 | 6.910 | 7.080 | 6.910 | 7.050 | 6.930 | 2,966,900 |
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.