Beijing Jetsen Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6.270 | 6.400 | 6.170 | 6.360 | 6.350 | 199,346,106 |
| 2025-10-22 | 5.910 | 6.270 | 5.910 | 6.160 | 6.151 | 143,818,166 |
| 2025-10-21 | 5.930 | 6.050 | 5.880 | 5.940 | 5.931 | 79,816,379 |
| 2025-10-20 | 5.880 | 6.010 | 5.860 | 5.930 | 5.921 | 48,528,193 |
| 2025-10-17 | 6.040 | 6.050 | 5.790 | 5.800 | 5.791 | 68,582,592 |
| 2025-10-16 | 6.150 | 6.180 | 6.010 | 6.040 | 6.031 | 59,494,806 |
| 2025-10-15 | 6.070 | 6.220 | 6.050 | 6.180 | 6.170 | 98,021,942 |
| 2025-10-14 | 6.150 | 6.190 | 5.940 | 6.020 | 6.011 | 107,457,844 |
| 2025-10-13 | 5.950 | 6.140 | 5.880 | 6.080 | 6.071 | 75,990,073 |
| 2025-10-10 | 6.200 | 6.280 | 6.120 | 6.170 | 6.160 | 104,025,377 |
| 2025-10-09 | 6.370 | 6.500 | 6.160 | 6.320 | 6.310 | 229,337,482 |
| 2025-09-30 | 6.150 | 6.170 | 6.020 | 6.050 | 6.041 | 82,354,100 |
| 2025-09-29 | 5.800 | 6.030 | 5.680 | 6.010 | 6.001 | 117,070,276 |
| 2025-09-26 | 5.760 | 5.840 | 5.660 | 5.770 | 5.761 | 67,946,223 |
| 2025-09-25 | 5.720 | 5.870 | 5.690 | 5.790 | 5.781 | 84,699,100 |
| 2025-09-24 | 5.620 | 5.730 | 5.610 | 5.710 | 5.701 | 61,691,160 |
| 2025-09-23 | 5.840 | 5.840 | 5.530 | 5.660 | 5.651 | 91,197,266 |
| 2025-09-22 | 5.850 | 5.880 | 5.770 | 5.870 | 5.861 | 65,739,337 |
| 2025-09-19 | 5.900 | 5.960 | 5.820 | 5.890 | 5.881 | 70,924,130 |
| 2025-09-18 | 6.080 | 6.110 | 5.820 | 5.880 | 5.871 | 107,480,963 |
| 2025-09-17 | 6.020 | 6.140 | 5.960 | 6.100 | 6.091 | 93,923,751 |
| 2025-09-16 | 6.050 | 6.080 | 5.970 | 6.040 | 6.031 | 101,475,899 |
| 2025-09-15 | 5.710 | 6.250 | 5.690 | 6.050 | 6.041 | 220,875,958 |
| 2025-09-12 | 5.720 | 5.790 | 5.690 | 5.710 | 5.701 | 65,968,225 |
| 2025-09-11 | 5.650 | 5.740 | 5.540 | 5.740 | 5.731 | 79,316,055 |
| 2025-09-10 | 5.580 | 5.730 | 5.580 | 5.680 | 5.671 | 64,431,554 |
| 2025-09-09 | 5.690 | 5.710 | 5.560 | 5.610 | 5.601 | 63,530,725 |
| 2025-09-08 | 5.720 | 5.750 | 5.630 | 5.730 | 5.721 | 70,900,681 |
| 2025-09-05 | 5.610 | 5.720 | 5.550 | 5.720 | 5.711 | 65,785,179 |
| 2025-09-04 | 5.700 | 5.760 | 5.510 | 5.600 | 5.591 | 82,006,741 |
| 2025-09-03 | 5.830 | 5.870 | 5.650 | 5.670 | 5.661 | 81,353,153 |
| 2025-09-02 | 6.070 | 6.070 | 5.770 | 5.830 | 5.821 | 130,870,400 |
| 2025-09-01 | 6.120 | 6.210 | 6.020 | 6.090 | 6.081 | 109,903,061 |
| 2025-08-29 | 6.330 | 6.380 | 6.090 | 6.100 | 6.091 | 152,650,200 |
| 2025-08-28 | 6.370 | 6.400 | 6.170 | 6.370 | 6.360 | 200,214,263 |
| 2025-08-27 | 6.510 | 6.680 | 6.420 | 6.450 | 6.440 | 261,012,897 |
| 2025-08-26 | 6.340 | 6.540 | 6.300 | 6.480 | 6.470 | 214,721,752 |
| 2025-08-25 | 6.220 | 6.400 | 6.190 | 6.400 | 6.390 | 231,228,468 |
| 2025-08-22 | 6.090 | 6.170 | 6.080 | 6.170 | 6.160 | 109,962,514 |
| 2025-08-21 | 6.140 | 6.190 | 6.050 | 6.100 | 6.091 | 120,081,525 |
| 2025-08-20 | 6.170 | 6.200 | 6.080 | 6.200 | 6.190 | 120,535,573 |
| 2025-08-19 | 6.230 | 6.340 | 6.160 | 6.210 | 6.200 | 162,311,297 |
| 2025-08-18 | 5.970 | 6.360 | 5.970 | 6.240 | 6.230 | 277,598,425 |
| 2025-08-15 | 5.860 | 5.980 | 5.850 | 5.980 | 5.971 | 91,200,836 |
| 2025-08-14 | 6.050 | 6.070 | 5.850 | 5.870 | 5.861 | 132,628,577 |
| 2025-08-13 | 6.120 | 6.140 | 6.020 | 6.050 | 6.041 | 142,839,922 |
| 2025-08-12 | 6.080 | 6.250 | 6.050 | 6.130 | 6.121 | 136,450,318 |
| 2025-08-11 | 6.080 | 6.150 | 6.030 | 6.090 | 6.081 | 111,078,757 |
| 2025-08-08 | 6.180 | 6.220 | 6.030 | 6.040 | 6.031 | 127,275,176 |
| 2025-08-07 | 6.260 | 6.290 | 6.150 | 6.170 | 6.160 | 181,563,214 |
| 2025-08-06 | 5.980 | 6.370 | 5.920 | 6.350 | 6.340 | 299,389,316 |
| 2025-08-05 | 6.110 | 6.150 | 5.950 | 6.030 | 6.021 | 216,869,986 |
| 2025-08-04 | 6.360 | 6.470 | 6.110 | 6.150 | 6.141 | 353,293,276 |
| 2025-08-01 | 5.870 | 6.200 | 5.680 | 6.110 | 6.101 | 343,239,858 |
| 2025-07-31 | 5.670 | 5.820 | 5.610 | 5.740 | 5.731 | 148,065,560 |
| 2025-07-30 | 5.650 | 5.780 | 5.630 | 5.700 | 5.691 | 115,298,883 |
| 2025-07-29 | 5.690 | 5.710 | 5.590 | 5.670 | 5.661 | 69,750,590 |
| 2025-07-28 | 5.740 | 5.770 | 5.690 | 5.720 | 5.711 | 77,250,387 |
| 2025-07-25 | 5.650 | 5.740 | 5.610 | 5.710 | 5.701 | 99,397,206 |
| 2025-07-24 | 5.530 | 5.650 | 5.520 | 5.650 | 5.641 | 78,359,887 |
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.