Beijing Jetsen Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.230 | 6.320 | 6.120 | 6.190 | 6.180 | 142,770,016 |
| 2026-01-16 | 6.550 | 6.630 | 6.160 | 6.290 | 6.280 | 196,769,398 |
| 2026-01-15 | 6.680 | 6.880 | 6.530 | 6.630 | 6.620 | 209,555,326 |
| 2026-01-14 | 6.610 | 7.110 | 6.610 | 6.830 | 6.819 | 400,581,212 |
| 2026-01-13 | 6.810 | 7.000 | 6.610 | 6.640 | 6.630 | 439,555,747 |
| 2026-01-12 | 6.180 | 6.760 | 6.130 | 6.690 | 6.680 | 355,236,205 |
| 2026-01-09 | 5.680 | 6.060 | 5.650 | 6.050 | 6.041 | 164,684,408 |
| 2026-01-08 | 5.610 | 5.770 | 5.600 | 5.690 | 5.681 | 69,202,746 |
| 2026-01-07 | 5.660 | 5.740 | 5.590 | 5.630 | 5.621 | 67,116,494 |
| 2026-01-06 | 5.640 | 5.690 | 5.610 | 5.680 | 5.671 | 79,648,835 |
| 2026-01-05 | 5.520 | 5.750 | 5.490 | 5.680 | 5.671 | 100,649,717 |
| 2025-12-31 | 5.400 | 5.600 | 5.390 | 5.520 | 5.512 | 88,654,100 |
| 2025-12-30 | 5.310 | 5.450 | 5.310 | 5.430 | 5.422 | 51,229,898 |
| 2025-12-29 | 5.390 | 5.410 | 5.320 | 5.320 | 5.312 | 31,196,074 |
| 2025-12-26 | 5.280 | 5.420 | 5.270 | 5.360 | 5.352 | 56,299,525 |
| 2025-12-25 | 5.180 | 5.310 | 5.170 | 5.290 | 5.282 | 47,112,629 |
| 2025-12-24 | 5.180 | 5.210 | 5.140 | 5.190 | 5.182 | 35,358,349 |
| 2025-12-23 | 5.200 | 5.200 | 5.150 | 5.180 | 5.172 | 27,886,698 |
| 2025-12-22 | 5.220 | 5.230 | 5.190 | 5.200 | 5.192 | 36,987,900 |
| 2025-12-19 | 5.160 | 5.250 | 5.120 | 5.220 | 5.212 | 39,476,781 |
| 2025-12-18 | 5.120 | 5.190 | 5.090 | 5.160 | 5.152 | 45,193,989 |
| 2025-12-17 | 5.110 | 5.150 | 5.030 | 5.140 | 5.132 | 46,998,905 |
| 2025-12-16 | 5.250 | 5.250 | 5.080 | 5.100 | 5.092 | 56,732,556 |
| 2025-12-15 | 5.370 | 5.370 | 5.220 | 5.230 | 5.222 | 45,830,225 |
| 2025-12-12 | 5.410 | 5.440 | 5.370 | 5.390 | 5.382 | 51,096,628 |
| 2025-12-11 | 5.480 | 5.500 | 5.380 | 5.390 | 5.382 | 43,346,947 |
| 2025-12-10 | 5.430 | 5.500 | 5.380 | 5.500 | 5.492 | 46,675,106 |
| 2025-12-09 | 5.460 | 5.550 | 5.420 | 5.430 | 5.422 | 45,021,135 |
| 2025-12-08 | 5.490 | 5.540 | 5.460 | 5.470 | 5.462 | 51,992,706 |
| 2025-12-05 | 5.430 | 5.490 | 5.380 | 5.490 | 5.482 | 44,032,472 |
| 2025-12-04 | 5.480 | 5.520 | 5.370 | 5.430 | 5.422 | 53,216,378 |
| 2025-12-03 | 5.660 | 5.700 | 5.400 | 5.510 | 5.502 | 132,240,640 |
| 2025-12-02 | 5.900 | 5.920 | 5.780 | 5.800 | 5.791 | 57,855,871 |
| 2025-12-01 | 5.950 | 5.980 | 5.890 | 5.920 | 5.911 | 57,580,898 |
| 2025-11-28 | 5.870 | 5.970 | 5.830 | 5.950 | 5.941 | 61,805,396 |
| 2025-11-27 | 6.010 | 6.050 | 5.840 | 5.850 | 5.841 | 91,839,920 |
| 2025-11-26 | 6.070 | 6.200 | 6.000 | 6.020 | 6.011 | 79,391,187 |
| 2025-11-25 | 6.070 | 6.220 | 6.050 | 6.110 | 6.101 | 130,018,981 |
| 2025-11-24 | 5.920 | 6.140 | 5.780 | 6.080 | 6.071 | 113,644,744 |
| 2025-11-21 | 5.840 | 6.000 | 5.790 | 5.890 | 5.881 | 89,458,830 |
| 2025-11-20 | 5.990 | 6.050 | 5.900 | 5.910 | 5.901 | 49,935,192 |
| 2025-11-19 | 6.190 | 6.190 | 5.920 | 5.970 | 5.961 | 116,086,191 |
| 2025-11-18 | 6.070 | 6.270 | 6.040 | 6.230 | 6.220 | 137,845,730 |
| 2025-11-17 | 6.010 | 6.140 | 5.990 | 6.090 | 6.081 | 67,852,116 |
| 2025-11-14 | 6.060 | 6.120 | 6.010 | 6.010 | 6.001 | 68,606,396 |
| 2025-11-13 | 6.100 | 6.140 | 6.040 | 6.120 | 6.111 | 63,446,099 |
| 2025-11-12 | 6.200 | 6.220 | 6.030 | 6.090 | 6.081 | 79,458,548 |
| 2025-11-11 | 6.280 | 6.300 | 6.160 | 6.190 | 6.180 | 87,323,015 |
| 2025-11-10 | 6.310 | 6.390 | 6.260 | 6.300 | 6.290 | 104,268,860 |
| 2025-11-07 | 6.470 | 6.470 | 6.260 | 6.290 | 6.280 | 133,910,785 |
| 2025-11-06 | 6.530 | 6.610 | 6.360 | 6.490 | 6.480 | 124,529,070 |
| 2025-11-05 | 6.500 | 6.710 | 6.440 | 6.590 | 6.580 | 153,758,085 |
| 2025-11-04 | 6.720 | 6.750 | 6.550 | 6.630 | 6.620 | 160,256,817 |
| 2025-11-03 | 6.640 | 6.910 | 6.490 | 6.850 | 6.839 | 267,666,320 |
| 2025-10-31 | 6.300 | 6.760 | 6.250 | 6.650 | 6.640 | 306,954,432 |
| 2025-10-30 | 6.300 | 6.390 | 6.210 | 6.240 | 6.230 | 81,905,031 |
| 2025-10-29 | 6.210 | 6.440 | 6.150 | 6.330 | 6.320 | 112,500,814 |
| 2025-10-28 | 6.240 | 6.420 | 6.200 | 6.230 | 6.220 | 107,579,217 |
| 2025-10-27 | 6.460 | 6.600 | 6.170 | 6.240 | 6.230 | 153,180,185 |
| 2025-10-24 | 6.320 | 6.400 | 6.270 | 6.330 | 6.320 | 139,949,471 |
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.