Beijing Jetsen Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.830 | 5.830 | 5.710 | 5.800 | 5.791 | 91,312,048 |
| 2026-04-21 | 5.900 | 5.950 | 5.820 | 5.870 | 5.861 | 100,791,147 |
| 2026-04-20 | 5.750 | 5.960 | 5.720 | 5.930 | 5.921 | 139,538,773 |
| 2026-04-17 | 5.760 | 5.830 | 5.670 | 5.770 | 5.761 | 108,823,146 |
| 2026-04-16 | 5.700 | 5.850 | 5.700 | 5.820 | 5.811 | 120,025,011 |
| 2026-04-15 | 5.840 | 5.850 | 5.620 | 5.660 | 5.651 | 115,657,744 |
| 2026-04-14 | 5.800 | 5.860 | 5.740 | 5.830 | 5.821 | 102,095,625 |
| 2026-04-13 | 5.740 | 5.780 | 5.650 | 5.730 | 5.721 | 147,440,885 |
| 2026-04-10 | 5.930 | 6.020 | 5.860 | 5.920 | 5.911 | 140,018,835 |
| 2026-04-09 | 5.810 | 5.940 | 5.790 | 5.860 | 5.851 | 141,912,650 |
| 2026-04-08 | 5.620 | 6.000 | 5.610 | 5.960 | 5.951 | 239,678,273 |
| 2026-04-07 | 5.390 | 5.540 | 5.380 | 5.500 | 5.492 | 67,441,734 |
| 2026-04-03 | 5.590 | 5.620 | 5.380 | 5.380 | 5.372 | 81,612,347 |
| 2026-04-02 | 5.750 | 5.760 | 5.560 | 5.580 | 5.571 | 87,055,844 |
| 2026-04-01 | 5.800 | 5.830 | 5.730 | 5.780 | 5.771 | 82,348,118 |
| 2026-03-31 | 5.730 | 5.840 | 5.690 | 5.700 | 5.691 | 88,261,854 |
| 2026-03-30 | 5.620 | 5.750 | 5.560 | 5.740 | 5.731 | 82,844,244 |
| 2026-03-27 | 5.540 | 5.770 | 5.520 | 5.720 | 5.711 | 88,913,330 |
| 2026-03-26 | 5.710 | 5.770 | 5.570 | 5.610 | 5.601 | 94,726,979 |
| 2026-03-25 | 5.670 | 5.800 | 5.660 | 5.750 | 5.741 | 114,834,103 |
| 2026-03-24 | 5.670 | 5.700 | 5.530 | 5.650 | 5.641 | 111,339,959 |
| 2026-03-23 | 5.800 | 5.840 | 5.480 | 5.540 | 5.531 | 151,839,483 |
| 2026-03-20 | 6.170 | 6.190 | 5.900 | 5.920 | 5.911 | 132,724,481 |
| 2026-03-19 | 6.160 | 6.210 | 6.110 | 6.140 | 6.131 | 103,285,599 |
| 2026-03-18 | 6.190 | 6.270 | 6.120 | 6.260 | 6.250 | 101,606,446 |
| 2026-03-17 | 6.280 | 6.310 | 6.100 | 6.120 | 6.111 | 111,048,464 |
| 2026-03-16 | 6.160 | 6.310 | 6.150 | 6.310 | 6.300 | 142,500,766 |
| 2026-03-13 | 6.280 | 6.310 | 6.130 | 6.160 | 6.151 | 155,098,583 |
| 2026-03-12 | 6.440 | 6.490 | 6.330 | 6.350 | 6.340 | 146,123,579 |
| 2026-03-11 | 6.510 | 6.550 | 6.420 | 6.490 | 6.480 | 152,597,558 |
| 2026-03-10 | 6.630 | 6.770 | 6.490 | 6.520 | 6.510 | 237,942,124 |
| 2026-03-09 | 6.310 | 6.610 | 6.280 | 6.580 | 6.570 | 206,062,599 |
| 2026-03-06 | 6.440 | 6.630 | 6.370 | 6.490 | 6.480 | 212,926,636 |
| 2026-03-05 | 6.740 | 6.780 | 6.400 | 6.440 | 6.430 | 250,778,508 |
| 2026-03-04 | 6.280 | 6.470 | 6.280 | 6.320 | 6.310 | 177,251,558 |
| 2026-03-03 | 6.780 | 6.820 | 6.310 | 6.360 | 6.350 | 267,084,224 |
| 2026-03-02 | 6.950 | 7.050 | 6.700 | 6.730 | 6.720 | 362,735,527 |
| 2026-02-27 | 7.150 | 7.270 | 7.090 | 7.160 | 7.149 | 292,742,081 |
| 2026-02-26 | 7.250 | 7.280 | 7.090 | 7.140 | 7.129 | 311,119,257 |
| 2026-02-25 | 7.340 | 7.440 | 7.170 | 7.240 | 7.229 | 386,935,200 |
| 2026-02-24 | 8.010 | 8.150 | 7.300 | 7.370 | 7.359 | 563,099,890 |
| 2026-02-13 | 8.730 | 8.950 | 7.850 | 8.000 | 7.988 | 862,873,787 |
| 2026-02-12 | 8.710 | 9.010 | 8.510 | 8.950 | 8.936 | 909,992,711 |
| 2026-02-11 | 9.460 | 9.460 | 8.300 | 8.850 | 8.836 | 1,208,390,444 |
| 2026-02-10 | 8.000 | 8.450 | 7.640 | 8.450 | 8.437 | 461,131,106 |
| 2026-02-09 | 6.430 | 7.040 | 6.320 | 7.040 | 7.029 | 530,435,625 |
| 2026-02-06 | 5.920 | 5.990 | 5.780 | 5.870 | 5.861 | 111,081,887 |
| 2026-02-05 | 5.920 | 6.090 | 5.890 | 6.000 | 5.991 | 109,754,210 |
| 2026-02-04 | 6.060 | 6.120 | 5.910 | 5.960 | 5.951 | 120,194,421 |
| 2026-02-03 | 6.020 | 6.140 | 5.990 | 6.130 | 6.121 | 122,274,861 |
| 2026-02-02 | 6.050 | 6.200 | 5.930 | 5.930 | 5.921 | 115,566,835 |
| 2026-01-30 | 6.060 | 6.180 | 5.960 | 6.060 | 6.051 | 134,609,998 |
| 2026-01-29 | 5.900 | 6.280 | 5.800 | 6.100 | 6.091 | 211,231,312 |
| 2026-01-28 | 5.940 | 6.060 | 5.910 | 5.930 | 5.921 | 88,766,951 |
| 2026-01-27 | 6.030 | 6.090 | 5.840 | 5.970 | 5.961 | 104,905,969 |
| 2026-01-26 | 6.200 | 6.250 | 5.930 | 6.020 | 6.011 | 137,782,357 |
| 2026-01-23 | 6.040 | 6.230 | 6.000 | 6.180 | 6.170 | 141,220,873 |
| 2026-01-22 | 6.020 | 6.130 | 5.980 | 6.030 | 6.021 | 109,812,450 |
| 2026-01-21 | 6.030 | 6.140 | 5.980 | 6.010 | 6.001 | 108,699,152 |
| 2026-01-20 | 6.220 | 6.340 | 6.030 | 6.090 | 6.081 | 124,950,799 |
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.