Shenzhen Jasic Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.860	8.010	7.820	7.990	6.996	5,045,355
2023-10-26	7.850	7.910	7.730	7.880	6.900	5,193,900
2023-10-25	7.860	8.020	7.830	7.900	6.917	4,192,300
2023-10-24	7.670	7.870	7.630	7.860	6.882	4,300,500
2023-10-23	7.830	7.890	7.590	7.660	6.707	5,299,467
2023-10-20	7.880	8.040	7.830	7.830	6.856	4,468,789
2023-10-19	7.970	8.100	7.920	7.960	6.970	4,409,619
2023-10-18	8.120	8.160	7.980	7.980	6.987	5,325,838
2023-10-17	8.100	8.170	8.040	8.100	7.092	5,595,700
2023-10-16	8.260	8.340	8.070	8.120	7.110	5,116,213
2023-10-13	8.410	8.450	8.250	8.260	7.232	4,617,000
2023-10-12	8.540	8.560	8.390	8.430	7.381	4,762,051
2023-10-11	8.510	8.610	8.400	8.510	7.451	5,599,551
2023-10-10	8.630	8.630	8.490	8.510	7.451	6,095,879
2023-10-09	8.630	8.630	8.460	8.590	7.521	8,871,306
2023-09-28	8.720	8.760	8.570	8.620	7.547	7,418,000
2023-09-27	8.600	8.760	8.550	8.660	7.582	7,612,257
2023-09-26	8.540	8.660	8.510	8.620	7.547	6,826,000
2023-09-25	8.450	8.620	8.450	8.540	7.477	6,067,993
2023-09-22	8.190	8.460	8.180	8.450	7.399	5,840,041
2023-09-21	8.220	8.300	8.170	8.210	7.188	3,347,700
2023-09-20	8.240	8.350	8.200	8.240	7.215	3,489,900
2023-09-19	8.340	8.390	8.210	8.240	7.215	4,823,502
2023-09-18	8.200	8.400	8.130	8.360	7.320	5,370,846
2023-09-15	8.300	8.340	8.150	8.180	7.162	5,437,302
2023-09-14	8.320	8.360	8.240	8.300	7.267	3,898,700
2023-09-13	8.400	8.440	8.260	8.340	7.302	3,853,700
2023-09-12	8.420	8.480	8.360	8.430	7.381	3,526,814
2023-09-11	8.470	8.510	8.330	8.430	7.381	5,246,200
2023-09-08	8.390	8.530	8.360	8.440	7.390	4,744,402
2023-09-07	8.540	8.600	8.360	8.400	7.355	7,816,021
2023-09-06	8.490	8.650	8.480	8.580	7.512	7,460,232
2023-09-05	8.590	8.670	8.490	8.540	7.477	6,800,560
2023-09-04	8.540	8.650	8.470	8.610	7.539	9,916,157
2023-09-01	8.550	8.560	8.390	8.520	7.460	10,951,239
2023-08-31	8.500	8.660	8.420	8.540	7.477	13,744,059
2023-08-30	8.350	8.580	8.320	8.460	7.407	13,543,050
2023-08-29	7.870	8.310	7.870	8.290	7.259	15,606,008
2023-08-28	8.270	8.380	7.850	7.870	6.891	11,246,361
2023-08-25	8.000	8.050	7.850	7.880	6.900	7,296,400
2023-08-24	8.020	8.130	7.900	8.030	7.031	8,149,900
2023-08-23	8.010	8.130	7.860	8.000	7.005	7,766,300
2023-08-22	8.100	8.130	7.910	8.060	7.057	8,007,845
2023-08-21	8.040	8.200	8.040	8.090	7.083	7,338,978
2023-08-18	8.060	8.210	8.020	8.060	7.057	8,641,983
2023-08-17	7.840	8.120	7.800	8.080	7.075	8,833,205
2023-08-16	7.950	8.000	7.830	7.840	6.865	7,409,171
2023-08-15	7.980	8.100	7.930	7.960	6.970	7,702,053
2023-08-14	7.900	8.030	7.890	7.990	6.996	8,491,169
2023-08-11	8.000	8.120	7.910	8.020	7.022	11,852,833
2023-08-10	8.220	8.330	8.160	8.200	7.180	10,743,529
2023-08-09	8.290	8.380	8.190	8.290	7.259	14,803,516
2023-08-08	8.320	8.620	8.240	8.290	7.259	22,173,264
2023-08-07	8.250	8.370	8.020	8.310	7.276	24,333,699
2023-08-04	8.150	8.430	8.100	8.410	7.364	29,557,479
2023-08-03	8.080	8.170	8.020	8.050	7.048	16,438,318
2023-08-02	8.340	8.350	8.030	8.070	7.066	27,762,009
2023-08-01	8.500	8.580	8.180	8.290	7.259	49,109,351
2023-07-31	8.240	8.990	8.200	8.850	7.749	76,449,323
2023-07-28	7.430	7.540	7.390	7.490	6.558	3,185,600

← NewerPage 13 of 21 · 1,216 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.