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
2026-10-21	13.880	14.140	13.880	14.080	14.080	2,227,300
2026-10-20	13.680	14.080	13.680	13.880	13.880	2,051,700
2026-10-19	13.810	14.000	13.360	13.790	13.790	2,901,700
2026-10-16	14.500	14.700	13.840	13.960	13.960	4,091,600
2026-10-15	14.500	14.650	14.160	14.320	14.320	4,135,900
2026-10-14	15.380	15.550	14.810	14.850	14.850	4,490,400
2026-10-13	15.080	15.470	14.560	15.370	15.370	7,776,100
2026-10-12	16.340	16.480	15.310	15.390	15.390	10,717,000
2026-10-09	18.000	18.360	16.220	16.650	16.650	16,782,301
2026-10-08	15.690	17.170	15.690	17.170	17.170	6,112,800
2026-09-30	16.100	16.400	15.590	15.610	15.610	4,324,700
2026-09-29	15.850	16.040	15.620	15.780	15.780	5,626,300
2026-09-28	16.810	17.180	15.810	15.810	15.810	9,997,400
2026-09-24	16.560	17.730	16.420	16.980	16.980	14,054,881
2026-09-23	16.240	17.480	16.200	16.830	16.830	13,218,181
2026-09-22	16.140	16.340	16.090	16.250	16.250	2,939,000
2026-09-21	15.930	16.340	15.930	16.130	16.130	3,190,300
2026-09-18	15.870	16.060	15.710	15.920	15.920	3,023,200
2026-09-17	15.660	15.890	15.490	15.780	15.780	2,650,200
2026-09-16	15.480	15.720	15.400	15.680	15.680	2,007,400
2026-09-15	15.380	15.740	15.250	15.520	15.520	2,795,100
2026-09-14	15.540	15.730	15.330	15.450	15.450	2,870,100
2026-09-11	15.670	15.770	15.420	15.680	15.680	2,765,700
2026-09-10	16.180	16.180	15.710	15.790	15.790	3,322,100
2026-09-09	16.280	16.380	16.000	16.050	16.050	4,495,200
2026-09-08	16.570	16.570	16.070	16.170	16.170	4,712,700
2026-09-07	15.830	16.710	15.540	16.380	16.380	7,169,100
2026-09-04	15.990	16.370	15.680	15.820	15.820	4,197,200
2026-09-03	15.880	16.050	15.700	15.960	15.960	3,583,500
2026-09-02	15.990	16.050	15.700	15.880	15.880	3,569,900
2026-09-01	15.800	16.500	15.740	16.170	16.170	7,245,600
2026-08-31	15.880	16.000	15.650	15.750	15.750	3,513,700
2026-08-28	16.220	16.310	16.010	16.030	16.030	3,349,999
2026-08-27	16.000	16.270	15.900	16.250	16.250	4,833,500
2026-08-26	16.770	16.780	16.010	16.060	16.060	5,212,500
2026-08-25	16.000	16.540	15.100	16.480	16.480	6,250,100
2026-08-24	16.220	16.300	15.880	16.120	16.120	6,804,600
2026-08-21	15.880	16.570	15.880	16.390	16.390	7,194,100
2026-08-20	16.000	16.810	15.900	16.070	16.070	10,899,781
2026-08-19	16.770	16.770	15.780	15.800	15.800	16,234,669
2026-08-18	18.100	18.510	16.790	16.790	16.790	18,495,180
2026-08-17	18.890	19.670	18.100	18.660	18.660	27,083,168
2026-08-14	16.530	18.140	16.330	18.140	18.140	16,283,619
2026-08-13	16.830	17.980	15.880	16.490	16.490	20,801,199
2026-08-12	15.730	16.470	15.410	16.360	16.360	16,783,801
2026-08-11	15.460	16.760	15.100	15.930	15.930	22,739,504
2026-08-10	14.200	15.470	14.070	15.470	15.470	7,273,900
2026-08-07	13.990	14.100	13.600	14.060	14.060	5,983,300
2026-08-06	13.800	14.100	13.660	13.970	13.970	6,145,600
2026-08-05	13.480	13.830	13.480	13.830	13.830	5,421,100
2026-08-04	13.530	13.750	13.330	13.650	13.650	5,055,700
2026-08-03	13.220	13.410	13.100	13.400	13.400	5,187,800
2026-07-31	13.090	13.300	12.910	13.210	13.210	7,623,700
2026-07-30	13.000	13.410	12.790	12.800	12.800	8,617,700
2026-07-29	12.670	13.130	12.510	13.130	13.130	11,504,900
2026-07-28	12.640	13.080	12.320	12.840	12.840	16,298,295
2026-07-27	11.190	12.310	11.190	12.310	12.310	5,210,700
2026-07-24	11.340	11.360	10.960	11.190	11.190	5,145,600
2026-07-23	11.210	11.600	11.070	11.450	11.450	5,682,400
2026-07-22	11.540	11.650	11.180	11.210	11.210	4,910,900

Page 1 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.