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
2026-04-22	16.140	16.640	16.010	16.530	16.530	8,221,200
2026-04-21	15.900	16.570	15.810	16.300	16.300	9,398,200
2026-04-20	15.640	16.800	15.310	16.150	16.150	14,666,000
2026-04-17	14.690	15.970	14.470	15.660	15.660	12,640,500
2026-04-16	14.870	15.210	14.700	14.930	14.930	5,849,321
2026-04-15	15.590	15.590	14.860	14.910	14.910	9,436,900
2026-04-14	15.210	16.450	15.150	15.660	15.660	14,005,100
2026-04-13	14.700	15.070	14.500	14.980	14.980	4,658,900
2026-04-10	14.590	15.560	14.500	14.900	14.900	7,110,300
2026-04-09	14.880	14.880	14.460	14.530	14.530	2,561,700
2026-04-08	14.690	14.820	14.480	14.810	14.810	3,632,100
2026-04-07	13.930	14.500	13.930	14.400	14.400	4,096,722
2026-04-03	14.430	14.680	13.910	13.960	13.960	3,833,082
2026-04-02	14.560	15.000	14.250	14.460	14.460	6,432,061
2026-04-01	14.420	14.550	14.180	14.550	14.550	4,815,100
2026-03-31	14.270	14.380	13.900	14.140	14.140	4,721,500
2026-03-30	14.550	14.560	14.200	14.280	14.280	4,628,217
2026-03-27	14.040	14.870	14.040	14.560	14.560	6,378,822
2026-03-26	14.910	14.960	14.240	14.270	14.270	6,726,800
2026-03-25	15.080	15.600	14.960	15.060	15.060	6,411,200
2026-03-24	15.010	15.250	14.600	15.030	15.030	8,436,000
2026-03-23	15.080	15.580	14.300	14.440	14.440	10,393,900
2026-03-20	15.990	16.350	15.340	15.350	15.350	11,085,800
2026-03-19	15.730	16.980	15.340	15.840	15.840	17,370,699
2026-03-18	16.170	16.180	15.250	15.540	15.540	10,573,700
2026-03-17	16.500	16.540	15.900	15.950	15.950	13,253,900
2026-03-16	16.540	17.040	16.450	16.620	16.620	15,122,810
2026-03-13	17.580	17.880	16.400	16.540	16.540	26,042,010
2026-03-12	15.700	17.240	15.660	17.240	17.240	11,396,410
2026-03-11	15.510	16.080	15.470	15.670	15.670	12,393,700
2026-03-10	15.560	15.620	15.320	15.590	15.590	7,515,674
2026-03-09	15.000	15.580	14.940	15.510	15.510	9,240,900
2026-03-06	15.100	15.460	15.000	15.300	15.300	6,066,200
2026-03-05	15.100	15.300	14.950	15.180	15.180	7,655,700
2026-03-04	14.500	15.000	14.250	14.900	14.900	9,493,100
2026-03-03	15.500	16.130	14.970	15.000	15.000	14,588,300
2026-03-02	15.020	15.540	14.980	15.160	15.160	10,777,750
2026-02-27	15.300	15.620	15.180	15.590	15.590	12,498,000
2026-02-26	16.000	16.060	15.370	15.390	15.390	21,822,949
2026-02-25	16.460	17.140	15.800	16.460	16.460	37,133,199
2026-02-24	19.480	19.480	17.530	17.530	17.530	30,428,900
2026-02-13	18.650	19.480	18.650	19.480	19.480	36,052,160
2026-02-12	16.740	17.710	16.620	17.710	17.710	22,070,301
2026-02-11	14.520	16.100	14.520	16.100	16.100	11,194,600
2026-02-10	14.660	14.700	14.410	14.640	14.640	5,011,332
2026-02-09	14.360	14.600	14.300	14.570	14.570	5,526,100
2026-02-06	14.490	14.610	14.130	14.260	14.260	7,099,400
2026-02-05	14.340	14.750	14.200	14.630	14.630	9,802,500
2026-02-04	15.370	15.370	14.200	14.650	14.650	18,307,689
2026-02-03	13.480	14.660	13.320	14.660	14.660	8,323,862
2026-02-02	13.200	13.530	12.540	13.330	13.330	3,100,000
2026-01-30	13.470	13.730	13.390	13.600	13.600	2,802,200
2026-01-29	13.450	13.650	13.330	13.470	13.470	2,078,600
2026-01-28	13.750	14.080	13.520	13.570	13.570	2,628,400
2026-01-27	13.790	13.840	13.410	13.700	13.700	2,049,300
2026-01-26	14.280	14.280	13.600	13.800	13.800	3,359,000
2026-01-23	13.900	14.150	13.820	14.150	14.150	3,470,200
2026-01-22	13.710	13.870	13.710	13.820	13.820	2,444,200
2026-01-21	13.720	13.940	13.680	13.730	13.730	2,925,700
2026-01-20	14.370	14.370	13.750	13.860	13.860	4,303,800

← NewerPage 3 of 21 · 1,217 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.