Sichuan Jinshi Technology Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.330	11.570	10.480	11.540	11.540	8,410,922
2026-07-20	12.310	12.360	11.110	11.330	11.330	8,598,400
2026-07-17	12.870	12.870	11.920	12.100	12.100	7,794,100
2026-07-16	12.570	13.180	12.320	12.770	12.770	9,412,000
2026-07-15	12.440	13.000	12.410	12.690	12.690	10,323,700
2026-07-14	12.140	12.750	11.880	12.690	12.690	13,786,700
2026-07-13	14.380	14.380	13.060	13.060	13.060	13,044,100
2026-07-10	14.930	15.250	14.220	14.510	14.510	22,217,121
2026-07-09	16.430	17.120	14.690	15.800	15.800	31,756,699
2026-07-08	14.700	16.320	13.860	16.320	16.320	26,778,199
2026-07-07	13.590	14.840	13.590	14.840	14.840	6,030,300
2026-07-06	13.770	14.430	13.460	13.490	13.490	9,404,700
2026-07-03	13.380	13.940	13.300	13.710	13.710	6,892,300
2026-07-02	13.350	13.830	13.230	13.430	13.430	6,967,600
2026-07-01	13.320	13.670	13.270	13.350	13.350	5,878,100
2026-06-30	13.500	13.640	13.300	13.360	13.360	5,741,800
2026-06-29	14.000	14.140	13.410	13.580	13.580	7,072,700
2026-06-26	14.410	14.540	13.900	13.980	13.980	8,645,300
2026-06-25	15.000	16.100	14.640	14.710	14.710	10,389,600
2026-06-24	15.840	15.840	14.630	15.000	15.000	11,406,000
2026-06-23	15.660	16.260	15.470	15.830	15.830	7,984,000
2026-06-22	15.950	16.350	15.340	15.810	15.810	10,930,799
2026-06-18	16.000	16.340	15.900	16.100	16.100	8,283,700
2026-06-17	16.710	16.970	16.080	16.170	16.170	14,955,400
2026-06-16	16.480	17.150	16.200	16.910	16.910	16,043,600
2026-06-15	15.950	16.790	15.800	16.330	16.330	17,849,590
2026-06-12	16.200	16.470	15.700	15.750	15.750	17,538,900
2026-06-11	15.760	16.960	15.760	16.200	16.200	22,446,490
2026-06-10	17.300	17.370	16.270	16.270	16.270	24,181,721
2026-06-09	18.810	19.500	18.070	18.080	18.080	37,005,176
2026-06-08	20.080	20.080	20.080	20.080	20.080	2,746,900
2026-06-05	23.250	24.280	22.310	22.310	22.310	15,703,670
2026-06-04	21.410	24.790	21.220	24.790	24.790	29,388,939
2026-06-03	22.080	23.470	21.360	22.540	22.540	37,756,008
2026-06-02	19.210	21.340	18.010	21.340	21.340	36,700,711
2026-06-01	17.160	19.400	17.010	19.400	19.400	27,901,199
2026-05-29	17.980	18.880	17.540	17.640	17.640	33,920,961
2026-05-28	16.200	17.490	15.750	17.490	17.490	12,778,300
2026-05-27	16.490	17.100	15.820	15.900	15.900	10,940,200
2026-05-26	17.240	17.390	16.570	16.650	16.650	15,526,830
2026-05-25	16.070	17.630	16.070	17.630	17.630	7,914,530
2026-05-22	15.510	16.150	15.470	16.030	16.030	6,036,900
2026-05-21	16.730	16.770	15.470	15.570	15.570	8,316,100
2026-05-20	17.000	17.010	16.520	16.730	16.730	5,079,160
2026-05-19	17.110	17.260	16.800	16.990	16.990	10,028,400
2026-05-18	16.680	17.330	15.980	17.190	17.190	15,311,880
2026-05-15	16.750	17.130	16.530	16.710	16.710	8,748,055
2026-05-14	17.200	17.390	16.840	16.870	16.870	12,684,100
2026-05-13	16.960	17.310	16.830	17.090	17.090	12,014,300
2026-05-12	16.700	17.740	16.500	17.010	17.010	14,319,700
2026-05-11	16.790	17.150	16.420	16.530	16.530	11,993,500
2026-05-08	16.660	16.800	16.220	16.710	16.710	17,560,900
2026-05-07	15.180	16.690	15.180	16.690	16.690	5,379,700
2026-05-06	14.990	15.430	14.950	15.170	15.170	4,206,500
2026-04-30	14.770	15.200	14.770	14.940	14.940	3,728,700
2026-04-29	14.610	15.230	14.580	14.920	14.920	5,561,600
2026-04-28	15.060	15.460	14.700	14.880	14.880	7,126,300
2026-04-27	15.150	15.540	14.930	15.170	15.170	10,097,650
2026-04-24	16.110	16.110	14.720	15.290	15.290	12,124,350
2026-04-23	16.400	16.490	16.000	16.220	16.220	7,560,372

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-19	0.5000 CNY
2024-10-28	0.5000 CNY
2022-05-26	0.0500 CNY
2021-05-31	0.1500 CNY
2020-05-22	0.2500 CNY
2019-09-27	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.