Beijing Jetsen Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.670 | 5.800 | 5.550 | 5.580 | 5.580 | 181,552,494 |
| 2026-10-20 | 5.670 | 5.680 | 5.470 | 5.620 | 5.620 | 206,268,583 |
| 2026-10-19 | 5.670 | 5.900 | 5.380 | 5.590 | 5.590 | 284,699,512 |
| 2026-10-16 | 5.410 | 5.850 | 5.410 | 5.480 | 5.480 | 300,436,966 |
| 2026-10-15 | 5.710 | 5.950 | 5.650 | 5.650 | 5.650 | 326,231,720 |
| 2026-10-14 | 5.620 | 6.120 | 5.530 | 5.890 | 5.890 | 418,689,235 |
| 2026-10-13 | 5.530 | 5.880 | 5.390 | 5.750 | 5.750 | 333,471,003 |
| 2026-10-12 | 5.510 | 5.980 | 5.410 | 5.660 | 5.660 | 426,943,498 |
| 2026-10-09 | 5.020 | 5.730 | 5.010 | 5.560 | 5.560 | 332,612,856 |
| 2026-10-08 | 5.180 | 5.200 | 5.000 | 5.010 | 5.010 | 125,329,615 |
| 2026-09-30 | 5.050 | 5.290 | 4.960 | 5.250 | 5.250 | 194,429,945 |
| 2026-09-29 | 4.960 | 5.120 | 4.920 | 5.070 | 5.070 | 119,157,089 |
| 2026-09-28 | 4.920 | 5.090 | 4.810 | 5.000 | 5.000 | 105,597,481 |
| 2026-09-24 | 4.990 | 5.040 | 4.910 | 4.910 | 4.910 | 59,431,239 |
| 2026-09-23 | 5.110 | 5.120 | 4.970 | 4.990 | 4.990 | 85,700,351 |
| 2026-09-22 | 5.100 | 5.190 | 5.080 | 5.140 | 5.140 | 117,379,341 |
| 2026-09-21 | 5.030 | 5.100 | 4.990 | 5.080 | 5.080 | 93,411,703 |
Page 1 of 1 · 17 trading days
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.