Shenzhen Jasic Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.840 | 6.840 | 6.610 | 6.710 | 6.184 | 3,209,300 |
| 2024-07-23 | 6.960 | 6.970 | 6.780 | 6.790 | 6.257 | 3,086,980 |
| 2024-07-22 | 6.970 | 7.010 | 6.880 | 6.940 | 6.395 | 2,698,800 |
| 2024-07-19 | 6.960 | 7.060 | 6.880 | 6.940 | 6.395 | 3,386,300 |
| 2024-07-18 | 6.930 | 6.940 | 6.750 | 6.910 | 6.368 | 4,058,510 |
| 2024-07-17 | 7.080 | 7.080 | 6.920 | 6.930 | 6.386 | 4,134,300 |
| 2024-07-16 | 7.120 | 7.160 | 7.010 | 7.090 | 6.534 | 3,058,710 |
| 2024-07-15 | 7.360 | 7.360 | 7.100 | 7.130 | 6.571 | 4,183,844 |
| 2024-07-12 | 7.380 | 7.450 | 7.300 | 7.340 | 6.764 | 3,916,400 |
| 2024-07-11 | 7.230 | 7.370 | 7.190 | 7.370 | 6.792 | 4,758,149 |
| 2024-07-10 | 7.100 | 7.190 | 7.080 | 7.110 | 6.552 | 2,386,600 |
| 2024-07-09 | 6.900 | 7.150 | 6.890 | 7.130 | 6.571 | 3,751,310 |
| 2024-07-08 | 7.110 | 7.130 | 6.930 | 6.950 | 6.405 | 3,554,300 |
| 2024-07-05 | 7.090 | 7.180 | 7.000 | 7.150 | 6.589 | 3,517,500 |
| 2024-07-04 | 7.290 | 7.360 | 7.060 | 7.090 | 6.534 | 4,620,460 |
| 2024-07-03 | 7.430 | 7.430 | 7.250 | 7.260 | 6.690 | 4,252,900 |
| 2024-07-02 | 7.380 | 7.520 | 7.380 | 7.430 | 6.847 | 4,670,180 |
| 2024-07-01 | 7.400 | 7.440 | 7.280 | 7.380 | 6.801 | 5,906,000 |
| 2024-06-28 | 7.270 | 7.510 | 7.220 | 7.420 | 6.838 | 4,683,285 |
| 2024-06-27 | 7.330 | 7.450 | 7.220 | 7.240 | 6.672 | 4,116,580 |
| 2024-06-26 | 7.110 | 7.380 | 7.070 | 7.360 | 6.783 | 3,916,430 |
| 2024-06-25 | 7.180 | 7.240 | 7.040 | 7.110 | 6.552 | 4,383,792 |
| 2024-06-24 | 7.270 | 7.320 | 7.010 | 7.060 | 6.506 | 5,628,300 |
| 2024-06-21 | 7.360 | 7.390 | 7.260 | 7.310 | 6.736 | 3,522,320 |
| 2024-06-20 | 7.450 | 7.550 | 7.340 | 7.360 | 6.783 | 4,176,200 |
| 2024-06-19 | 7.630 | 7.640 | 7.490 | 7.520 | 6.930 | 3,031,000 |
| 2024-06-18 | 7.400 | 7.600 | 7.400 | 7.590 | 6.994 | 3,555,900 |
| 2024-06-17 | 7.410 | 7.530 | 7.380 | 7.430 | 6.847 | 4,259,000 |
| 2024-06-14 | 7.470 | 7.590 | 7.400 | 7.450 | 6.865 | 7,385,380 |
| 2024-06-13 | 7.660 | 7.690 | 7.490 | 7.520 | 6.930 | 6,275,469 |
| 2024-06-12 | 7.930 | 8.050 | 7.900 | 8.020 | 7.022 | 7,120,659 |
| 2024-06-11 | 8.000 | 8.060 | 7.830 | 7.930 | 6.943 | 6,188,000 |
| 2024-06-07 | 7.780 | 8.030 | 7.770 | 7.990 | 6.996 | 8,324,643 |
| 2024-06-06 | 7.890 | 7.960 | 7.590 | 7.660 | 6.707 | 9,857,755 |
| 2024-06-05 | 8.140 | 8.140 | 7.870 | 7.880 | 6.900 | 7,536,627 |
| 2024-06-04 | 8.150 | 8.230 | 8.040 | 8.110 | 7.101 | 8,829,198 |
| 2024-06-03 | 8.390 | 8.460 | 8.080 | 8.180 | 7.162 | 8,595,820 |
| 2024-05-31 | 8.250 | 8.400 | 8.230 | 8.370 | 7.329 | 4,400,730 |
| 2024-05-30 | 8.300 | 8.380 | 8.210 | 8.270 | 7.241 | 5,098,199 |
| 2024-05-29 | 8.300 | 8.410 | 8.270 | 8.310 | 7.276 | 3,599,400 |
| 2024-05-28 | 8.340 | 8.460 | 8.300 | 8.310 | 7.276 | 4,358,059 |
| 2024-05-27 | 8.300 | 8.400 | 8.200 | 8.400 | 7.355 | 4,156,600 |
| 2024-05-24 | 8.280 | 8.390 | 8.240 | 8.260 | 7.232 | 5,170,401 |
| 2024-05-23 | 8.370 | 8.550 | 8.320 | 8.380 | 7.337 | 7,381,731 |
| 2024-05-22 | 8.370 | 8.500 | 8.350 | 8.430 | 7.381 | 4,410,217 |
| 2024-05-21 | 8.470 | 8.520 | 8.300 | 8.390 | 7.346 | 6,889,000 |
| 2024-05-20 | 8.510 | 8.580 | 8.440 | 8.480 | 7.425 | 6,786,492 |
| 2024-05-17 | 8.490 | 8.560 | 8.430 | 8.560 | 7.495 | 6,249,330 |
| 2024-05-16 | 8.520 | 8.580 | 8.400 | 8.490 | 7.434 | 9,870,800 |
| 2024-05-15 | 8.690 | 8.720 | 8.470 | 8.480 | 7.425 | 13,619,524 |
| 2024-05-14 | 8.740 | 8.950 | 8.740 | 8.780 | 7.688 | 9,902,286 |
| 2024-05-13 | 8.950 | 8.950 | 8.650 | 8.710 | 7.626 | 14,585,369 |
| 2024-05-10 | 8.700 | 9.390 | 8.650 | 9.010 | 7.889 | 25,339,459 |
| 2024-05-09 | 8.430 | 8.720 | 8.430 | 8.680 | 7.600 | 10,257,553 |
| 2024-05-08 | 8.490 | 8.540 | 8.400 | 8.450 | 7.399 | 7,323,517 |
| 2024-05-07 | 8.480 | 8.690 | 8.440 | 8.530 | 7.469 | 12,704,139 |
| 2024-05-06 | 8.410 | 8.520 | 8.310 | 8.520 | 7.460 | 11,074,333 |
| 2024-04-30 | 8.190 | 8.370 | 8.190 | 8.300 | 7.267 | 10,061,583 |
| 2024-04-29 | 8.160 | 8.250 | 8.140 | 8.210 | 7.188 | 8,823,843 |
| 2024-04-26 | 8.270 | 8.330 | 8.130 | 8.180 | 7.162 | 12,423,469 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 0.3000 CNY |
| 2025-06-23 | 0.2000 CNY |
| 2024-11-05 | 0.2000 CNY |
| 2024-06-13 | 0.4000 CNY |
| 2023-06-20 | 0.1000 CNY |
| 2022-07-12 | 0.5000 CNY |
| 2021-06-03 | 0.5000 CNY |
| 2020-03-31 | 0.5000 CNY |
| 2019-04-23 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.