Shenzhen Jasic Tech Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	6.660	6.790	6.540	6.730	5.893	9,723,649
2024-01-22	7.020	7.070	6.630	6.670	5.840	7,577,700
2024-01-19	7.200	7.230	7.020	7.050	6.173	5,235,999
2024-01-18	7.370	7.390	7.010	7.210	6.313	7,022,699
2024-01-17	7.580	7.590	7.360	7.360	6.444	4,007,200
2024-01-16	7.600	7.660	7.440	7.560	6.619	5,204,100
2024-01-15	7.570	7.640	7.460	7.610	6.663	5,049,560
2024-01-12	7.700	7.760	7.550	7.550	6.611	5,273,015
2024-01-11	7.540	7.730	7.520	7.700	6.742	4,556,700
2024-01-10	7.640	7.730	7.510	7.530	6.593	4,499,980
2024-01-09	7.550	7.770	7.530	7.630	6.681	5,382,355
2024-01-08	7.670	7.680	7.530	7.540	6.602	5,434,972
2024-01-05	7.790	7.830	7.620	7.670	6.716	4,503,800
2024-01-04	7.830	7.830	7.740	7.760	6.794	3,518,206
2024-01-03	7.880	7.880	7.750	7.810	6.838	5,131,371
2024-01-02	7.780	7.900	7.760	7.850	6.873	5,938,300
2023-12-29	7.640	7.810	7.620	7.770	6.803	4,969,900
2023-12-28	7.490	7.690	7.380	7.640	6.689	4,104,700
2023-12-27	7.360	7.490	7.330	7.460	6.532	3,252,120
2023-12-26	7.520	7.520	7.320	7.350	6.435	3,990,300
2023-12-25	7.530	7.570	7.440	7.490	6.558	4,540,600
2023-12-22	7.680	7.710	7.530	7.590	6.646	4,657,200
2023-12-21	7.620	7.700	7.430	7.670	6.716	4,893,496
2023-12-20	7.710	7.790	7.610	7.610	6.663	5,862,700
2023-12-19	7.580	7.680	7.520	7.650	6.698	3,740,500
2023-12-18	7.720	7.720	7.550	7.560	6.619	4,302,474
2023-12-15	7.720	7.810	7.670	7.690	6.733	3,665,200
2023-12-14	7.810	7.840	7.700	7.720	6.759	4,095,500
2023-12-13	7.690	7.920	7.650	7.760	6.794	5,789,200
2023-12-12	7.710	7.770	7.660	7.690	6.733	4,324,522
2023-12-11	7.590	7.730	7.570	7.720	6.759	6,364,700
2023-12-08	7.720	7.850	7.590	7.600	6.654	6,872,300
2023-12-07	7.770	7.810	7.680	7.710	6.751	5,907,500
2023-12-06	7.740	7.830	7.710	7.770	6.803	4,180,300
2023-12-05	7.910	7.930	7.730	7.730	6.768	6,415,700
2023-12-04	8.040	8.050	7.910	7.920	6.935	3,991,000
2023-12-01	8.010	8.020	7.890	7.990	6.996	4,231,202
2023-11-30	8.050	8.080	7.890	8.000	7.005	4,392,900
2023-11-29	8.090	8.120	8.010	8.050	7.048	4,663,299
2023-11-28	8.030	8.130	7.940	8.090	7.083	6,019,574
2023-11-27	7.990	8.060	7.990	8.040	7.040	6,968,907
2023-11-24	8.120	8.140	7.990	8.020	7.022	4,709,202
2023-11-23	8.040	8.170	8.010	8.120	7.110	5,159,074
2023-11-22	8.230	8.270	8.040	8.040	7.040	7,302,400
2023-11-21	8.360	8.390	8.210	8.210	7.188	5,542,820
2023-11-20	8.210	8.370	8.160	8.360	7.320	6,934,700
2023-11-17	8.080	8.210	8.070	8.200	7.180	5,130,920
2023-11-16	8.170	8.200	8.090	8.090	7.083	4,201,200
2023-11-15	8.200	8.210	8.120	8.190	7.171	5,457,209
2023-11-14	8.130	8.200	8.090	8.160	7.145	5,179,056
2023-11-13	8.080	8.200	8.050	8.150	7.136	6,431,600
2023-11-10	8.000	8.080	7.940	8.060	7.057	5,166,788
2023-11-09	8.080	8.180	8.010	8.060	7.057	6,605,200
2023-11-08	8.100	8.190	8.060	8.100	7.092	7,414,400
2023-11-07	7.910	8.140	7.870	8.110	7.101	10,242,772
2023-11-06	7.810	7.970	7.810	7.940	6.952	12,435,900
2023-11-03	7.440	7.860	7.440	7.790	6.821	16,536,533
2023-11-02	7.430	7.530	7.400	7.400	6.479	8,558,377
2023-11-01	7.380	7.510	7.330	7.430	6.506	15,119,666
2023-10-31	7.440	7.590	7.280	7.340	6.427	21,217,017

← NewerPage 12 of 21 · 1,213 trading daysOlder →

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.