Shenzhen Jasic Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.050 | 8.290 | 7.960 | 8.290 | 7.259 | 12,196,316 |
| 2024-04-24 | 8.040 | 8.100 | 7.980 | 8.100 | 7.092 | 7,369,652 |
| 2024-04-23 | 8.070 | 8.110 | 7.950 | 8.030 | 7.031 | 7,446,010 |
| 2024-04-22 | 8.000 | 8.180 | 7.950 | 8.050 | 7.048 | 11,404,473 |
| 2024-04-19 | 8.050 | 8.110 | 7.920 | 8.040 | 7.040 | 9,246,315 |
| 2024-04-18 | 8.000 | 8.150 | 7.890 | 8.130 | 7.118 | 13,092,503 |
| 2024-04-17 | 7.510 | 8.110 | 7.480 | 8.050 | 7.048 | 14,473,972 |
| 2024-04-16 | 7.720 | 7.760 | 7.250 | 7.340 | 6.427 | 12,123,107 |
| 2024-04-15 | 7.750 | 8.080 | 7.640 | 7.810 | 6.838 | 10,383,240 |
| 2024-04-12 | 7.770 | 7.850 | 7.640 | 7.680 | 6.724 | 4,431,800 |
| 2024-04-11 | 7.600 | 7.850 | 7.540 | 7.760 | 6.794 | 4,588,700 |
| 2024-04-10 | 7.840 | 7.870 | 7.530 | 7.650 | 6.698 | 6,280,400 |
| 2024-04-09 | 7.720 | 7.850 | 7.680 | 7.790 | 6.821 | 4,121,698 |
| 2024-04-08 | 8.020 | 8.040 | 7.720 | 7.750 | 6.786 | 5,849,186 |
| 2024-04-03 | 7.880 | 8.060 | 7.790 | 8.020 | 7.022 | 7,346,930 |
| 2024-04-02 | 7.920 | 8.060 | 7.840 | 7.890 | 6.908 | 5,875,734 |
| 2024-04-01 | 7.810 | 7.950 | 7.810 | 7.920 | 6.935 | 6,678,081 |
| 2024-03-29 | 7.670 | 7.790 | 7.630 | 7.790 | 6.821 | 2,337,501 |
| 2024-03-28 | 7.540 | 7.750 | 7.500 | 7.660 | 6.707 | 5,802,359 |
| 2024-03-27 | 7.630 | 7.930 | 7.500 | 7.510 | 6.576 | 8,179,946 |
| 2024-03-26 | 7.520 | 7.690 | 7.450 | 7.660 | 6.707 | 7,438,583 |
| 2024-03-25 | 7.810 | 7.850 | 7.500 | 7.550 | 6.611 | 8,006,994 |
| 2024-03-22 | 7.840 | 7.890 | 7.650 | 7.830 | 6.856 | 5,294,003 |
| 2024-03-21 | 7.800 | 7.870 | 7.730 | 7.850 | 6.873 | 3,383,009 |
| 2024-03-20 | 7.800 | 7.800 | 7.700 | 7.790 | 6.821 | 3,288,258 |
| 2024-03-19 | 7.810 | 7.880 | 7.760 | 7.800 | 6.829 | 4,148,940 |
| 2024-03-18 | 7.620 | 7.840 | 7.620 | 7.810 | 6.838 | 5,721,300 |
| 2024-03-15 | 7.440 | 7.590 | 7.410 | 7.590 | 6.646 | 4,686,249 |
| 2024-03-14 | 7.470 | 7.510 | 7.300 | 7.410 | 6.488 | 4,092,420 |
| 2024-03-13 | 7.460 | 7.500 | 7.400 | 7.460 | 6.532 | 3,869,021 |
| 2024-03-12 | 7.480 | 7.540 | 7.400 | 7.470 | 6.541 | 5,164,924 |
| 2024-03-11 | 7.420 | 7.470 | 7.360 | 7.460 | 6.532 | 4,557,780 |
| 2024-03-08 | 7.360 | 7.480 | 7.280 | 7.430 | 6.506 | 6,007,020 |
| 2024-03-07 | 7.180 | 7.590 | 7.170 | 7.370 | 6.453 | 15,461,377 |
| 2024-03-06 | 6.900 | 7.200 | 6.900 | 7.130 | 6.243 | 5,934,939 |
| 2024-03-05 | 7.040 | 7.050 | 6.920 | 6.950 | 6.085 | 4,242,459 |
| 2024-03-04 | 7.090 | 7.150 | 6.970 | 7.070 | 6.190 | 4,883,400 |
| 2024-03-01 | 6.960 | 7.130 | 6.940 | 7.090 | 6.208 | 5,917,359 |
| 2024-02-29 | 6.580 | 6.960 | 6.580 | 6.960 | 6.094 | 7,346,840 |
| 2024-02-28 | 7.100 | 7.220 | 6.640 | 6.660 | 5.831 | 10,833,877 |
| 2024-02-27 | 7.050 | 7.150 | 7.000 | 7.150 | 6.260 | 6,651,528 |
| 2024-02-26 | 7.030 | 7.190 | 7.020 | 7.090 | 6.208 | 11,417,656 |
| 2024-02-23 | 6.850 | 7.180 | 6.770 | 6.990 | 6.120 | 11,475,248 |
| 2024-02-22 | 6.490 | 6.610 | 6.460 | 6.600 | 5.779 | 3,886,958 |
| 2024-02-21 | 6.340 | 6.680 | 6.330 | 6.490 | 5.682 | 4,923,323 |
| 2024-02-20 | 6.350 | 6.460 | 6.240 | 6.440 | 5.639 | 3,644,133 |
| 2024-02-19 | 6.300 | 6.630 | 6.300 | 6.400 | 5.604 | 7,529,550 |
| 2024-02-08 | 5.700 | 6.320 | 5.620 | 6.250 | 5.472 | 9,822,360 |
| 2024-02-07 | 5.710 | 5.900 | 5.570 | 5.700 | 4.991 | 9,213,985 |
| 2024-02-06 | 5.440 | 5.930 | 5.110 | 5.740 | 5.026 | 10,043,882 |
| 2024-02-05 | 5.850 | 5.880 | 5.320 | 5.460 | 4.781 | 11,657,267 |
| 2024-02-02 | 6.240 | 6.330 | 5.770 | 5.940 | 5.201 | 7,625,330 |
| 2024-02-01 | 6.230 | 6.310 | 6.040 | 6.230 | 5.455 | 7,986,800 |
| 2024-01-31 | 6.590 | 6.640 | 6.200 | 6.240 | 5.464 | 9,956,627 |
| 2024-01-30 | 6.730 | 6.790 | 6.570 | 6.570 | 5.753 | 6,044,549 |
| 2024-01-29 | 7.030 | 7.050 | 6.700 | 6.740 | 5.901 | 6,659,366 |
| 2024-01-26 | 7.030 | 7.120 | 6.960 | 6.970 | 6.103 | 3,989,576 |
| 2024-01-25 | 6.830 | 7.030 | 6.740 | 7.020 | 6.147 | 5,585,000 |
| 2024-01-24 | 6.770 | 6.860 | 6.530 | 6.830 | 5.980 | 7,766,480 |
| 2024-01-23 | 6.660 | 6.790 | 6.540 | 6.730 | 5.893 | 9,723,649 |
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.