Shenzhen Jasic Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	7.460	7.570	7.450	7.460	6.532	3,143,240
2023-07-26	7.550	7.590	7.430	7.460	6.532	2,751,511
2023-07-25	7.490	7.550	7.450	7.550	6.611	2,821,970
2023-07-24	7.390	7.500	7.380	7.420	6.497	2,503,400
2023-07-21	7.440	7.490	7.410	7.420	6.497	3,141,700
2023-07-20	7.540	7.610	7.440	7.470	6.541	4,186,200
2023-07-19	7.670	7.670	7.490	7.520	6.584	3,294,460
2023-07-18	7.550	7.700	7.480	7.630	6.681	3,425,702
2023-07-17	7.480	7.580	7.440	7.560	6.619	2,996,977
2023-07-14	7.450	7.550	7.380	7.520	6.584	3,335,902
2023-07-13	7.420	7.520	7.370	7.480	6.549	3,581,259
2023-07-12	7.580	7.580	7.410	7.430	6.506	3,653,905
2023-07-11	7.420	7.580	7.420	7.530	6.593	3,589,627
2023-07-10	7.580	7.630	7.430	7.450	6.523	4,518,365
2023-07-07	7.600	7.650	7.530	7.560	6.619	4,303,181
2023-07-06	7.600	7.700	7.550	7.620	6.672	4,023,462
2023-07-05	7.630	7.720	7.570	7.590	6.646	4,603,600
2023-07-04	7.600	7.760	7.580	7.670	6.716	4,710,114
2023-07-03	7.670	7.750	7.570	7.590	6.646	4,790,100
2023-06-30	7.550	7.690	7.510	7.640	6.689	6,192,354
2023-06-29	7.350	7.600	7.330	7.550	6.611	8,004,934
2023-06-28	7.300	7.390	7.100	7.350	6.435	5,082,606
2023-06-27	7.180	7.290	7.130	7.270	6.365	4,852,567
2023-06-26	7.230	7.360	7.120	7.150	6.260	6,398,171
2023-06-21	7.200	7.390	7.160	7.270	6.365	7,728,863
2023-06-20	7.030	7.230	6.980	7.200	6.304	6,656,793
2023-06-19	7.140	7.180	7.090	7.100	6.129	3,537,989
2023-06-16	7.130	7.220	7.070	7.150	6.172	4,987,948
2023-06-15	6.910	7.210	6.890	7.150	6.172	6,602,314
2023-06-14	6.960	6.980	6.840	6.920	5.974	3,350,648
2023-06-13	6.910	6.960	6.880	6.950	6.000	2,463,170
2023-06-12	6.810	6.950	6.750	6.880	5.939	3,569,301
2023-06-09	6.850	6.860	6.780	6.850	5.913	3,962,961
2023-06-08	6.880	6.910	6.790	6.850	5.913	4,477,954
2023-06-07	6.890	6.920	6.830	6.880	5.939	3,997,146
2023-06-06	7.170	7.190	6.880	6.880	5.939	9,588,462
2023-06-05	7.300	7.310	7.160	7.180	6.198	4,314,300
2023-06-02	7.260	7.320	7.250	7.310	6.310	3,398,667
2023-06-01	7.320	7.360	7.210	7.270	6.276	4,022,989
2023-05-31	7.440	7.440	7.260	7.290	6.293	4,520,082
2023-05-30	7.450	7.480	7.330	7.440	6.423	3,594,996
2023-05-29	7.580	7.590	7.410	7.450	6.431	3,480,511
2023-05-26	7.590	7.610	7.490	7.560	6.526	3,250,220
2023-05-25	7.520	7.640	7.460	7.600	6.561	4,883,600
2023-05-24	7.440	7.590	7.370	7.530	6.500	3,868,230
2023-05-23	7.550	7.560	7.430	7.450	6.431	2,883,364
2023-05-22	7.400	7.540	7.380	7.480	6.457	2,764,587
2023-05-19	7.450	7.490	7.370	7.420	6.405	3,206,837
2023-05-18	7.290	7.600	7.230	7.460	6.440	7,507,297
2023-05-17	7.120	7.280	7.050	7.270	6.276	3,130,116
2023-05-16	7.090	7.130	7.030	7.090	6.120	2,314,274
2023-05-15	7.160	7.160	6.940	7.070	6.103	4,851,013
2023-05-12	7.260	7.290	7.150	7.150	6.172	2,078,131
2023-05-11	7.200	7.290	7.120	7.260	6.267	3,426,773
2023-05-10	7.160	7.220	7.120	7.170	6.189	2,876,936
2023-05-09	7.300	7.300	7.130	7.160	6.181	3,962,689
2023-05-08	7.310	7.350	7.230	7.290	6.293	3,002,085
2023-05-05	7.490	7.490	7.220	7.290	6.293	4,433,544
2023-05-04	7.430	7.530	7.400	7.460	6.440	3,693,799
2023-04-28	7.250	7.500	7.100	7.460	6.440	7,181,237

← NewerPage 14 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.