Shenzhen Jasic Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	7.440	7.530	7.330	7.440	6.423	2,994,375
2023-04-26	7.300	7.450	7.290	7.410	6.397	2,662,451
2023-04-25	7.590	7.590	7.200	7.310	6.310	4,784,781
2023-04-24	7.550	7.650	7.440	7.600	6.561	3,941,158
2023-04-21	7.920	7.920	7.550	7.550	6.517	7,097,075
2023-04-20	7.890	7.960	7.800	7.920	6.837	4,300,231
2023-04-19	8.100	8.100	7.900	7.920	6.837	4,847,160
2023-04-18	8.120	8.150	8.010	8.050	6.949	4,127,840
2023-04-17	8.160	8.260	8.100	8.130	7.018	5,675,279
2023-04-14	8.060	8.200	7.980	8.190	7.070	8,216,221
2023-04-13	8.120	8.150	8.020	8.050	6.949	7,239,043
2023-04-12	7.920	8.150	7.890	8.100	6.992	9,394,601
2023-04-11	7.800	7.930	7.730	7.930	6.846	5,602,193
2023-04-10	7.830	7.950	7.740	7.830	6.759	7,634,922
2023-04-07	7.770	7.920	7.750	7.820	6.751	4,348,326
2023-04-06	7.730	7.780	7.600	7.770	6.707	5,709,402
2023-04-04	7.950	7.960	7.700	7.730	6.673	7,969,865
2023-04-03	7.910	8.050	7.830	7.950	6.863	8,643,552
2023-03-31	7.820	7.930	7.800	7.910	6.828	4,691,796
2023-03-30	7.830	7.900	7.760	7.840	6.768	3,160,908
2023-03-29	7.880	7.910	7.780	7.860	6.785	3,732,301
2023-03-28	7.900	7.980	7.840	7.910	6.828	5,026,580
2023-03-27	7.850	7.990	7.810	7.880	6.802	5,386,262
2023-03-24	7.760	7.860	7.720	7.860	6.785	4,570,630
2023-03-23	7.740	7.780	7.700	7.750	6.690	4,135,676
2023-03-22	7.620	7.780	7.620	7.780	6.716	5,366,185
2023-03-21	7.550	7.640	7.460	7.610	6.569	6,009,030
2023-03-20	7.640	7.640	7.490	7.490	6.466	5,070,700
2023-03-17	7.610	7.700	7.600	7.620	6.578	2,253,183
2023-03-16	7.740	7.760	7.590	7.610	6.569	2,169,577
2023-03-15	7.630	7.810	7.630	7.750	6.690	2,805,083
2023-03-14	7.740	7.760	7.490	7.580	6.543	4,148,082
2023-03-13	7.760	7.860	7.670	7.760	6.699	3,020,342
2023-03-10	7.830	7.910	7.790	7.820	6.751	2,785,100
2023-03-09	7.820	7.930	7.780	7.900	6.820	3,429,634
2023-03-08	7.730	7.820	7.730	7.800	6.733	3,216,597
2023-03-07	8.010	8.010	7.730	7.750	6.690	5,437,580
2023-03-06	8.040	8.080	7.970	7.990	6.897	3,013,100
2023-03-03	8.070	8.130	8.010	8.040	6.940	2,987,075
2023-03-02	8.160	8.170	8.070	8.070	6.966	2,912,203
2023-03-01	8.030	8.140	7.980	8.140	7.027	3,076,710
2023-02-28	7.930	8.040	7.900	8.030	6.932	3,478,012
2023-02-27	8.000	8.040	7.870	7.890	6.811	2,716,471
2023-02-24	8.070	8.100	7.970	8.030	6.932	2,118,100
2023-02-23	8.130	8.130	8.020	8.070	6.966	2,697,952
2023-02-22	8.140	8.140	8.030	8.090	6.984	2,352,170
2023-02-21	8.090	8.180	8.060	8.120	7.010	3,147,362
2023-02-20	8.020	8.100	7.950	8.090	6.984	3,183,770
2023-02-17	8.050	8.150	8.010	8.010	6.915	3,356,210
2023-02-16	8.300	8.320	7.990	8.050	6.949	7,516,001
2023-02-15	8.270	8.330	8.250	8.300	7.165	3,539,300
2023-02-14	8.340	8.350	8.220	8.270	7.139	5,043,383
2023-02-13	8.370	8.370	8.250	8.310	7.174	4,035,080
2023-02-10	8.360	8.440	8.270	8.330	7.191	5,742,778
2023-02-09	8.370	8.390	8.290	8.360	7.217	6,049,395
2023-02-08	8.500	8.590	8.320	8.340	7.199	7,862,686
2023-02-07	8.300	8.580	8.250	8.520	7.355	11,750,108
2023-02-06	8.120	8.410	8.100	8.340	7.199	9,851,247
2023-02-03	8.180	8.180	7.960	8.080	6.975	5,688,955
2023-02-02	8.200	8.210	8.060	8.170	7.053	4,618,962

← NewerPage 15 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.