Beijing Jetsen Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.670 | 5.800 | 5.550 | 5.580 | 5.580 | 181,552,494 |
| 2026-10-20 | 5.670 | 5.680 | 5.470 | 5.620 | 5.620 | 206,268,583 |
| 2026-10-19 | 5.670 | 5.900 | 5.380 | 5.590 | 5.590 | 284,699,512 |
| 2026-10-16 | 5.410 | 5.850 | 5.410 | 5.480 | 5.480 | 300,436,966 |
| 2026-10-15 | 5.710 | 5.950 | 5.650 | 5.650 | 5.650 | 326,231,720 |
| 2026-10-14 | 5.620 | 6.120 | 5.530 | 5.890 | 5.890 | 418,689,235 |
| 2026-10-13 | 5.530 | 5.880 | 5.390 | 5.750 | 5.750 | 333,471,003 |
| 2026-10-12 | 5.510 | 5.980 | 5.410 | 5.660 | 5.660 | 426,943,498 |
| 2026-10-09 | 5.020 | 5.730 | 5.010 | 5.560 | 5.560 | 332,612,856 |
| 2026-10-08 | 5.180 | 5.200 | 5.000 | 5.010 | 5.010 | 125,329,615 |
| 2026-09-30 | 5.050 | 5.290 | 4.960 | 5.250 | 5.250 | 194,429,945 |
| 2026-09-29 | 4.960 | 5.120 | 4.920 | 5.070 | 5.070 | 119,157,089 |
| 2026-09-28 | 4.920 | 5.090 | 4.810 | 5.000 | 5.000 | 105,597,481 |
| 2026-09-24 | 4.990 | 5.040 | 4.910 | 4.910 | 4.910 | 59,431,239 |
| 2026-09-23 | 5.110 | 5.120 | 4.970 | 4.990 | 4.990 | 85,700,351 |
| 2026-09-22 | 5.100 | 5.190 | 5.080 | 5.140 | 5.140 | 117,379,341 |
| 2026-09-21 | 5.030 | 5.100 | 4.990 | 5.080 | 5.080 | 93,411,703 |
| 2026-09-18 | 5.010 | 5.060 | 4.970 | 5.020 | 5.020 | 76,117,773 |
| 2026-09-17 | 4.910 | 5.040 | 4.900 | 5.020 | 5.020 | 79,236,553 |
| 2026-09-16 | 4.880 | 4.970 | 4.840 | 4.940 | 4.940 | 59,277,835 |
| 2026-09-15 | 5.040 | 5.090 | 4.900 | 4.910 | 4.910 | 75,811,746 |
| 2026-09-14 | 5.000 | 5.100 | 4.970 | 5.050 | 5.050 | 66,082,427 |
| 2026-09-11 | 5.010 | 5.100 | 4.910 | 5.060 | 5.060 | 106,171,345 |
| 2026-09-10 | 5.190 | 5.200 | 5.060 | 5.070 | 5.070 | 88,890,276 |
| 2026-09-09 | 5.350 | 5.390 | 5.160 | 5.200 | 5.200 | 127,920,141 |
| 2026-09-08 | 5.360 | 5.520 | 5.260 | 5.400 | 5.400 | 153,707,349 |
| 2026-09-07 | 5.220 | 5.380 | 5.180 | 5.350 | 5.350 | 157,046,925 |
| 2026-09-04 | 5.190 | 5.490 | 5.130 | 5.220 | 5.220 | 230,328,626 |
| 2026-09-03 | 5.260 | 5.480 | 5.090 | 5.110 | 5.110 | 204,778,476 |
| 2026-09-02 | 5.380 | 5.500 | 5.230 | 5.260 | 5.260 | 201,997,579 |
| 2026-09-01 | 5.440 | 5.570 | 5.350 | 5.510 | 5.510 | 324,571,875 |
| 2026-08-31 | 4.940 | 5.570 | 4.930 | 5.380 | 5.380 | 323,370,439 |
| 2026-08-28 | 4.950 | 5.010 | 4.910 | 4.920 | 4.920 | 76,994,065 |
| 2026-08-27 | 4.880 | 4.940 | 4.840 | 4.930 | 4.930 | 64,060,200 |
| 2026-08-26 | 4.870 | 4.910 | 4.840 | 4.890 | 4.890 | 62,289,915 |
| 2026-08-25 | 4.770 | 4.910 | 4.760 | 4.890 | 4.890 | 73,382,500 |
| 2026-08-24 | 4.820 | 4.850 | 4.670 | 4.760 | 4.760 | 58,698,734 |
| 2026-08-21 | 4.810 | 4.860 | 4.750 | 4.830 | 4.830 | 53,005,528 |
| 2026-08-20 | 4.840 | 4.900 | 4.790 | 4.840 | 4.840 | 68,739,251 |
| 2026-08-19 | 5.000 | 5.020 | 4.770 | 4.790 | 4.790 | 101,830,369 |
| 2026-08-18 | 5.090 | 5.100 | 4.950 | 5.040 | 5.040 | 97,958,920 |
| 2026-08-17 | 5.180 | 5.190 | 5.040 | 5.140 | 5.140 | 82,701,437 |
| 2026-08-14 | 5.160 | 5.200 | 4.990 | 5.100 | 5.100 | 129,403,290 |
| 2026-08-13 | 5.310 | 5.460 | 5.130 | 5.140 | 5.140 | 200,151,105 |
| 2026-08-12 | 5.280 | 5.400 | 5.260 | 5.300 | 5.300 | 122,864,026 |
| 2026-08-11 | 5.350 | 5.410 | 5.270 | 5.290 | 5.290 | 101,942,805 |
| 2026-08-10 | 5.410 | 5.530 | 5.290 | 5.360 | 5.360 | 121,305,295 |
| 2026-08-07 | 5.380 | 5.410 | 5.160 | 5.390 | 5.390 | 212,053,563 |
| 2026-08-06 | 5.500 | 5.650 | 5.380 | 5.440 | 5.440 | 204,713,514 |
| 2026-08-05 | 5.410 | 5.680 | 5.350 | 5.610 | 5.610 | 316,852,226 |
| 2026-08-04 | 5.080 | 6.130 | 5.080 | 5.720 | 5.720 | 390,288,143 |
| 2026-08-03 | 5.030 | 5.240 | 4.990 | 5.110 | 5.110 | 148,275,174 |
| 2026-07-31 | 4.680 | 5.200 | 4.660 | 5.100 | 5.100 | 248,751,051 |
| 2026-07-30 | 4.620 | 4.770 | 4.580 | 4.610 | 4.610 | 80,523,002 |
| 2026-07-29 | 4.530 | 4.680 | 4.520 | 4.660 | 4.660 | 88,490,916 |
| 2026-07-28 | 4.460 | 4.610 | 4.450 | 4.520 | 4.513 | 59,486,982 |
| 2026-07-27 | 4.340 | 4.530 | 4.280 | 4.500 | 4.493 | 70,752,991 |
| 2026-07-24 | 4.660 | 4.670 | 4.310 | 4.340 | 4.333 | 117,982,047 |
| 2026-07-23 | 4.610 | 4.740 | 4.550 | 4.730 | 4.723 | 61,537,316 |
| 2026-07-22 | 4.790 | 4.790 | 4.650 | 4.650 | 4.643 | 79,854,631 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-29 | 0.0070 CNY |
| 2025-07-15 | 0.0050 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.