Beijing Jetsen Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.100 | 5.220 | 5.100 | 5.130 | 5.117 | 91,839,002 |
| 2025-04-24 | 5.150 | 5.170 | 4.990 | 5.000 | 4.988 | 73,693,033 |
| 2025-04-23 | 5.110 | 5.210 | 5.010 | 5.190 | 5.177 | 104,119,460 |
| 2025-04-22 | 5.200 | 5.240 | 5.110 | 5.140 | 5.127 | 48,303,400 |
| 2025-04-21 | 5.110 | 5.230 | 5.060 | 5.230 | 5.217 | 50,320,914 |
| 2025-04-18 | 5.080 | 5.130 | 5.050 | 5.110 | 5.097 | 35,857,200 |
| 2025-04-17 | 5.060 | 5.170 | 5.020 | 5.100 | 5.088 | 38,517,300 |
| 2025-04-16 | 5.140 | 5.190 | 5.010 | 5.100 | 5.088 | 52,160,599 |
| 2025-04-15 | 5.160 | 5.240 | 5.130 | 5.180 | 5.167 | 52,226,673 |
| 2025-04-14 | 5.200 | 5.240 | 5.130 | 5.150 | 5.137 | 61,266,004 |
| 2025-04-11 | 5.100 | 5.200 | 5.080 | 5.130 | 5.117 | 64,652,644 |
| 2025-04-10 | 5.120 | 5.260 | 5.060 | 5.110 | 5.097 | 88,121,149 |
| 2025-04-09 | 4.730 | 5.020 | 4.390 | 4.970 | 4.958 | 112,661,294 |
| 2025-04-08 | 4.630 | 4.920 | 4.630 | 4.800 | 4.788 | 123,258,182 |
| 2025-04-07 | 5.270 | 5.330 | 4.510 | 4.550 | 4.539 | 145,013,459 |
| 2025-04-03 | 5.600 | 5.720 | 5.590 | 5.640 | 5.626 | 39,028,055 |
| 2025-04-02 | 5.630 | 5.750 | 5.620 | 5.690 | 5.676 | 39,862,798 |
| 2025-04-01 | 5.680 | 5.740 | 5.640 | 5.640 | 5.626 | 48,992,762 |
| 2025-03-31 | 5.770 | 5.800 | 5.570 | 5.680 | 5.666 | 77,298,999 |
| 2025-03-28 | 5.820 | 5.960 | 5.750 | 5.880 | 5.866 | 88,955,363 |
| 2025-03-27 | 5.780 | 5.860 | 5.680 | 5.830 | 5.816 | 50,216,807 |
| 2025-03-26 | 5.810 | 5.880 | 5.770 | 5.810 | 5.796 | 47,547,283 |
| 2025-03-25 | 5.870 | 5.900 | 5.780 | 5.820 | 5.806 | 51,559,455 |
| 2025-03-24 | 6.030 | 6.050 | 5.750 | 5.890 | 5.876 | 96,965,021 |
| 2025-03-21 | 6.150 | 6.170 | 6.020 | 6.030 | 6.015 | 75,983,750 |
| 2025-03-20 | 6.210 | 6.300 | 6.160 | 6.170 | 6.155 | 63,691,652 |
| 2025-03-19 | 6.360 | 6.370 | 6.190 | 6.230 | 6.215 | 87,358,000 |
| 2025-03-18 | 6.330 | 6.440 | 6.280 | 6.350 | 6.334 | 80,740,624 |
| 2025-03-17 | 6.360 | 6.400 | 6.280 | 6.330 | 6.315 | 79,049,528 |
| 2025-03-14 | 6.300 | 6.440 | 6.230 | 6.370 | 6.354 | 111,159,625 |
| 2025-03-13 | 6.480 | 6.500 | 6.240 | 6.310 | 6.295 | 118,123,248 |
| 2025-03-12 | 6.470 | 6.690 | 6.400 | 6.530 | 6.514 | 180,155,482 |
| 2025-03-11 | 6.170 | 6.540 | 6.150 | 6.420 | 6.404 | 144,210,600 |
| 2025-03-10 | 6.430 | 6.480 | 6.200 | 6.310 | 6.295 | 123,833,331 |
| 2025-03-07 | 6.620 | 6.790 | 6.410 | 6.470 | 6.454 | 194,382,983 |
| 2025-03-06 | 6.170 | 6.760 | 6.160 | 6.540 | 6.524 | 231,263,470 |
| 2025-03-05 | 6.030 | 6.130 | 5.970 | 6.120 | 6.105 | 86,065,812 |
| 2025-03-04 | 5.920 | 6.080 | 5.900 | 6.060 | 6.045 | 72,111,550 |
| 2025-03-03 | 5.990 | 6.120 | 5.900 | 5.990 | 5.975 | 98,102,799 |
| 2025-02-28 | 6.450 | 6.460 | 5.970 | 5.990 | 5.975 | 176,697,187 |
| 2025-02-27 | 6.550 | 6.700 | 6.390 | 6.490 | 6.474 | 159,143,925 |
| 2025-02-26 | 6.560 | 6.790 | 6.560 | 6.640 | 6.624 | 224,212,810 |
| 2025-02-25 | 6.480 | 6.560 | 6.320 | 6.440 | 6.424 | 138,745,731 |
| 2025-02-24 | 6.740 | 6.760 | 6.530 | 6.590 | 6.574 | 151,035,899 |
| 2025-02-21 | 6.530 | 6.800 | 6.460 | 6.730 | 6.714 | 226,236,164 |
| 2025-02-20 | 6.540 | 6.590 | 6.420 | 6.480 | 6.464 | 137,770,637 |
| 2025-02-19 | 6.420 | 6.580 | 6.370 | 6.560 | 6.544 | 153,203,481 |
| 2025-02-18 | 6.820 | 6.850 | 6.390 | 6.420 | 6.404 | 238,280,062 |
| 2025-02-17 | 7.070 | 7.130 | 6.770 | 6.860 | 6.843 | 300,531,906 |
| 2025-02-14 | 6.850 | 7.230 | 6.640 | 7.070 | 7.053 | 357,927,189 |
| 2025-02-13 | 6.920 | 7.150 | 6.740 | 6.930 | 6.913 | 333,564,716 |
| 2025-02-12 | 6.750 | 7.030 | 6.720 | 6.920 | 6.903 | 246,661,573 |
| 2025-02-11 | 6.950 | 7.140 | 6.720 | 6.850 | 6.833 | 302,838,286 |
| 2025-02-10 | 6.840 | 7.050 | 6.810 | 6.950 | 6.933 | 307,477,527 |
| 2025-02-07 | 6.630 | 7.030 | 6.550 | 6.790 | 6.773 | 343,983,918 |
| 2025-02-06 | 6.350 | 6.680 | 6.280 | 6.640 | 6.624 | 235,807,849 |
| 2025-02-05 | 6.270 | 6.430 | 6.170 | 6.280 | 6.265 | 202,360,296 |
| 2025-01-27 | 6.320 | 6.380 | 6.070 | 6.110 | 6.095 | 164,198,143 |
| 2025-01-24 | 5.800 | 6.170 | 5.760 | 6.120 | 6.105 | 210,889,882 |
| 2025-01-23 | 5.850 | 6.020 | 5.780 | 5.790 | 5.776 | 129,589,602 |
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.