Beijing Jetsen Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.710 | 4.840 | 4.630 | 4.840 | 4.833 | 95,549,709 |
| 2026-07-20 | 4.680 | 4.800 | 4.600 | 4.750 | 4.743 | 81,938,419 |
| 2026-07-17 | 4.880 | 5.000 | 4.690 | 4.700 | 4.693 | 98,673,158 |
| 2026-07-16 | 4.830 | 4.990 | 4.790 | 4.930 | 4.922 | 102,522,410 |
| 2026-07-15 | 4.680 | 4.870 | 4.650 | 4.870 | 4.863 | 78,446,650 |
| 2026-07-14 | 4.650 | 4.690 | 4.580 | 4.690 | 4.683 | 51,203,320 |
| 2026-07-13 | 4.810 | 4.900 | 4.620 | 4.660 | 4.653 | 81,689,956 |
| 2026-07-10 | 4.700 | 4.960 | 4.650 | 4.860 | 4.853 | 107,737,919 |
| 2026-07-09 | 4.610 | 4.820 | 4.560 | 4.760 | 4.753 | 84,483,975 |
| 2026-07-08 | 4.560 | 4.660 | 4.500 | 4.650 | 4.643 | 60,780,270 |
| 2026-07-07 | 4.650 | 4.710 | 4.570 | 4.590 | 4.583 | 54,229,056 |
| 2026-07-06 | 4.810 | 4.840 | 4.670 | 4.670 | 4.663 | 61,873,776 |
| 2026-07-03 | 4.870 | 4.920 | 4.780 | 4.810 | 4.803 | 72,419,647 |
| 2026-07-02 | 4.900 | 5.080 | 4.860 | 4.880 | 4.872 | 109,951,405 |
| 2026-07-01 | 4.710 | 5.010 | 4.670 | 4.910 | 4.902 | 116,604,898 |
| 2026-06-30 | 4.670 | 4.750 | 4.600 | 4.750 | 4.743 | 77,292,467 |
| 2026-06-29 | 4.650 | 4.740 | 4.580 | 4.710 | 4.703 | 82,449,290 |
| 2026-06-26 | 4.910 | 4.920 | 4.660 | 4.670 | 4.663 | 115,240,015 |
| 2026-06-25 | 5.100 | 5.140 | 4.910 | 4.940 | 4.932 | 116,977,807 |
| 2026-06-24 | 5.290 | 5.350 | 5.080 | 5.150 | 5.142 | 108,626,870 |
| 2026-06-23 | 5.340 | 5.500 | 5.260 | 5.280 | 5.272 | 107,267,583 |
| 2026-06-22 | 5.400 | 5.440 | 5.140 | 5.430 | 5.422 | 170,119,733 |
| 2026-06-18 | 5.460 | 5.590 | 5.420 | 5.460 | 5.452 | 107,346,245 |
| 2026-06-17 | 5.600 | 5.610 | 5.440 | 5.520 | 5.512 | 141,834,767 |
| 2026-06-16 | 5.710 | 5.720 | 5.550 | 5.660 | 5.651 | 125,731,586 |
| 2026-06-15 | 5.530 | 5.810 | 5.530 | 5.740 | 5.731 | 180,619,616 |
| 2026-06-12 | 5.650 | 5.700 | 5.450 | 5.510 | 5.502 | 222,260,653 |
| 2026-06-11 | 6.320 | 6.400 | 5.600 | 5.650 | 5.641 | 355,835,875 |
| 2026-06-10 | 6.350 | 6.790 | 6.310 | 6.350 | 6.340 | 349,839,828 |
| 2026-06-09 | 6.410 | 6.560 | 6.210 | 6.430 | 6.420 | 277,348,361 |
| 2026-06-08 | 6.060 | 6.470 | 6.040 | 6.400 | 6.390 | 358,541,975 |
| 2026-06-05 | 6.000 | 6.220 | 5.920 | 6.220 | 6.210 | 280,592,847 |
| 2026-06-04 | 5.800 | 6.090 | 5.740 | 6.020 | 6.011 | 210,185,847 |
| 2026-06-03 | 5.850 | 6.020 | 5.720 | 5.880 | 5.871 | 179,062,789 |
| 2026-06-02 | 6.120 | 6.120 | 5.850 | 5.930 | 5.921 | 222,572,869 |
| 2026-06-01 | 5.790 | 6.250 | 5.750 | 6.130 | 6.121 | 345,018,151 |
| 2026-05-29 | 5.620 | 5.850 | 5.570 | 5.710 | 5.701 | 196,994,872 |
| 2026-05-28 | 5.710 | 5.850 | 5.540 | 5.620 | 5.611 | 196,941,333 |
| 2026-05-27 | 5.710 | 6.170 | 5.710 | 5.820 | 5.811 | 329,037,190 |
| 2026-05-26 | 5.520 | 5.530 | 5.360 | 5.460 | 5.452 | 87,449,866 |
| 2026-05-25 | 5.610 | 5.700 | 5.530 | 5.570 | 5.561 | 76,319,992 |
| 2026-05-22 | 5.620 | 5.640 | 5.490 | 5.570 | 5.561 | 86,994,892 |
| 2026-05-21 | 5.820 | 5.890 | 5.560 | 5.580 | 5.571 | 118,882,850 |
| 2026-05-20 | 5.960 | 5.970 | 5.780 | 5.810 | 5.801 | 117,832,456 |
| 2026-05-19 | 5.830 | 6.100 | 5.830 | 6.030 | 6.021 | 156,786,611 |
| 2026-05-18 | 5.760 | 5.890 | 5.740 | 5.820 | 5.811 | 88,533,500 |
| 2026-05-15 | 5.810 | 5.980 | 5.720 | 5.760 | 5.751 | 117,136,485 |
| 2026-05-14 | 6.100 | 6.180 | 5.800 | 5.800 | 5.791 | 141,600,445 |
| 2026-05-13 | 5.950 | 6.110 | 5.940 | 6.070 | 6.061 | 117,182,885 |
| 2026-05-12 | 6.030 | 6.070 | 5.920 | 5.990 | 5.981 | 128,663,054 |
| 2026-05-11 | 6.050 | 6.130 | 5.990 | 6.030 | 6.021 | 121,318,744 |
| 2026-05-08 | 6.140 | 6.160 | 6.010 | 6.040 | 6.031 | 164,397,898 |
| 2026-05-07 | 5.820 | 6.110 | 5.800 | 6.070 | 6.061 | 200,330,476 |
| 2026-05-06 | 5.670 | 5.900 | 5.670 | 5.830 | 5.821 | 164,605,844 |
| 2026-04-30 | 5.630 | 5.680 | 5.570 | 5.600 | 5.591 | 76,271,636 |
| 2026-04-29 | 5.570 | 5.700 | 5.560 | 5.650 | 5.641 | 93,006,477 |
| 2026-04-28 | 5.700 | 5.730 | 5.530 | 5.560 | 5.551 | 119,954,939 |
| 2026-04-27 | 5.610 | 5.770 | 5.590 | 5.730 | 5.721 | 111,450,795 |
| 2026-04-24 | 5.750 | 5.760 | 5.530 | 5.630 | 5.621 | 138,340,419 |
| 2026-04-23 | 5.780 | 5.920 | 5.710 | 5.820 | 5.811 | 174,282,946 |
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.