Beijing Jetsen Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.560 | 5.610 | 5.520 | 5.520 | 5.512 | 67,506,000 |
| 2025-07-22 | 5.640 | 5.650 | 5.530 | 5.580 | 5.571 | 71,924,246 |
| 2025-07-21 | 5.620 | 5.670 | 5.590 | 5.630 | 5.621 | 71,279,257 |
| 2025-07-18 | 5.700 | 5.850 | 5.630 | 5.640 | 5.631 | 132,272,232 |
| 2025-07-17 | 5.560 | 5.620 | 5.520 | 5.620 | 5.611 | 70,145,900 |
| 2025-07-16 | 5.510 | 5.690 | 5.500 | 5.590 | 5.581 | 102,153,357 |
| 2025-07-15 | 5.500 | 5.550 | 5.420 | 5.530 | 5.521 | 73,223,599 |
| 2025-07-14 | 5.590 | 5.610 | 5.490 | 5.500 | 5.487 | 74,234,047 |
| 2025-07-11 | 5.610 | 5.640 | 5.530 | 5.610 | 5.596 | 80,217,747 |
| 2025-07-10 | 5.570 | 5.650 | 5.540 | 5.590 | 5.576 | 85,705,450 |
| 2025-07-09 | 5.470 | 5.670 | 5.460 | 5.560 | 5.546 | 138,110,546 |
| 2025-07-08 | 5.370 | 5.470 | 5.350 | 5.470 | 5.457 | 70,024,050 |
| 2025-07-07 | 5.370 | 5.430 | 5.360 | 5.380 | 5.367 | 41,603,900 |
| 2025-07-04 | 5.420 | 5.450 | 5.350 | 5.390 | 5.377 | 59,597,316 |
| 2025-07-03 | 5.400 | 5.470 | 5.390 | 5.430 | 5.417 | 50,959,869 |
| 2025-07-02 | 5.420 | 5.470 | 5.360 | 5.400 | 5.387 | 57,540,097 |
| 2025-07-01 | 5.500 | 5.510 | 5.410 | 5.450 | 5.437 | 62,062,900 |
| 2025-06-30 | 5.420 | 5.540 | 5.390 | 5.510 | 5.497 | 90,220,842 |
| 2025-06-27 | 5.450 | 5.480 | 5.390 | 5.410 | 5.397 | 63,961,321 |
| 2025-06-26 | 5.440 | 5.480 | 5.390 | 5.410 | 5.397 | 66,563,300 |
| 2025-06-25 | 5.400 | 5.450 | 5.340 | 5.450 | 5.437 | 75,780,100 |
| 2025-06-24 | 5.290 | 5.420 | 5.280 | 5.390 | 5.377 | 75,932,499 |
| 2025-06-23 | 5.160 | 5.270 | 5.130 | 5.260 | 5.247 | 50,495,611 |
| 2025-06-20 | 5.350 | 5.390 | 5.170 | 5.170 | 5.157 | 73,838,200 |
| 2025-06-19 | 5.340 | 5.420 | 5.260 | 5.360 | 5.347 | 85,385,399 |
| 2025-06-18 | 5.380 | 5.410 | 5.300 | 5.350 | 5.337 | 56,703,727 |
| 2025-06-17 | 5.490 | 5.510 | 5.380 | 5.410 | 5.397 | 77,999,738 |
| 2025-06-16 | 5.270 | 5.580 | 5.270 | 5.480 | 5.467 | 110,089,499 |
| 2025-06-13 | 5.470 | 5.480 | 5.270 | 5.300 | 5.287 | 102,521,283 |
| 2025-06-12 | 5.390 | 5.530 | 5.360 | 5.490 | 5.477 | 111,372,883 |
| 2025-06-11 | 5.340 | 5.440 | 5.320 | 5.410 | 5.397 | 68,055,641 |
| 2025-06-10 | 5.360 | 5.390 | 5.240 | 5.380 | 5.367 | 74,121,649 |
| 2025-06-09 | 5.280 | 5.410 | 5.280 | 5.370 | 5.357 | 65,964,775 |
| 2025-06-06 | 5.320 | 5.350 | 5.250 | 5.270 | 5.257 | 47,687,214 |
| 2025-06-05 | 5.280 | 5.350 | 5.240 | 5.320 | 5.307 | 61,933,217 |
| 2025-06-04 | 5.240 | 5.290 | 5.230 | 5.270 | 5.257 | 40,873,100 |
| 2025-06-03 | 5.160 | 5.320 | 5.140 | 5.240 | 5.227 | 62,249,849 |
| 2025-05-30 | 5.260 | 5.290 | 5.150 | 5.160 | 5.147 | 56,010,000 |
| 2025-05-29 | 5.160 | 5.290 | 5.120 | 5.290 | 5.277 | 83,297,625 |
| 2025-05-28 | 5.180 | 5.220 | 5.140 | 5.160 | 5.147 | 44,875,683 |
| 2025-05-27 | 5.200 | 5.230 | 5.140 | 5.200 | 5.187 | 48,631,806 |
| 2025-05-26 | 5.110 | 5.240 | 5.110 | 5.220 | 5.207 | 47,066,165 |
| 2025-05-23 | 5.250 | 5.250 | 5.130 | 5.130 | 5.117 | 62,970,200 |
| 2025-05-22 | 5.220 | 5.320 | 5.170 | 5.260 | 5.247 | 68,533,448 |
| 2025-05-21 | 5.290 | 5.310 | 5.240 | 5.240 | 5.227 | 42,755,370 |
| 2025-05-20 | 5.220 | 5.350 | 5.200 | 5.330 | 5.317 | 63,905,071 |
| 2025-05-19 | 5.200 | 5.270 | 5.140 | 5.240 | 5.227 | 46,519,899 |
| 2025-05-16 | 5.200 | 5.270 | 5.180 | 5.220 | 5.207 | 40,317,640 |
| 2025-05-15 | 5.340 | 5.340 | 5.210 | 5.230 | 5.217 | 58,451,100 |
| 2025-05-14 | 5.360 | 5.410 | 5.280 | 5.350 | 5.337 | 68,252,417 |
| 2025-05-13 | 5.470 | 5.490 | 5.360 | 5.370 | 5.357 | 57,315,830 |
| 2025-05-12 | 5.390 | 5.430 | 5.360 | 5.400 | 5.387 | 51,738,539 |
| 2025-05-09 | 5.460 | 5.470 | 5.320 | 5.350 | 5.337 | 77,906,300 |
| 2025-05-08 | 5.390 | 5.530 | 5.360 | 5.490 | 5.477 | 77,147,948 |
| 2025-05-07 | 5.520 | 5.560 | 5.340 | 5.410 | 5.397 | 85,116,549 |
| 2025-05-06 | 5.320 | 5.470 | 5.310 | 5.470 | 5.457 | 83,185,503 |
| 2025-04-30 | 5.240 | 5.370 | 5.230 | 5.290 | 5.277 | 72,234,225 |
| 2025-04-29 | 5.170 | 5.270 | 5.130 | 5.220 | 5.207 | 70,371,111 |
| 2025-04-28 | 5.120 | 5.310 | 5.080 | 5.170 | 5.157 | 78,955,100 |
| 2025-04-25 | 5.100 | 5.220 | 5.100 | 5.130 | 5.117 | 91,839,002 |
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.