Shenzhen Jasic Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	8.020	8.200	7.960	8.180	7.061	4,883,570
2023-01-31	7.860	8.040	7.860	8.020	6.923	3,564,077
2023-01-30	7.900	7.960	7.850	7.920	6.837	3,643,018
2023-01-20	7.850	7.900	7.790	7.860	6.785	3,096,465
2023-01-19	7.660	7.830	7.570	7.790	6.725	2,513,907
2023-01-18	7.550	7.660	7.530	7.660	6.612	1,833,006
2023-01-17	7.510	7.630	7.510	7.560	6.526	2,278,216
2023-01-16	7.440	7.590	7.410	7.510	6.483	3,020,804
2023-01-13	7.420	7.470	7.370	7.400	6.388	1,773,475
2023-01-12	7.380	7.450	7.340	7.390	6.379	2,849,080
2023-01-11	7.510	7.510	7.300	7.340	6.336	2,695,671
2023-01-10	7.450	7.520	7.430	7.460	6.440	1,507,966
2023-01-09	7.450	7.560	7.450	7.460	6.440	1,682,820
2023-01-06	7.570	7.580	7.460	7.480	6.457	1,902,983
2023-01-05	7.460	7.550	7.410	7.530	6.500	1,785,200
2023-01-04	7.440	7.460	7.380	7.440	6.423	1,626,499
2023-01-03	7.280	7.440	7.250	7.420	6.405	1,984,260
2022-12-30	7.190	7.300	7.190	7.280	6.284	1,721,075
2022-12-29	7.330	7.330	7.200	7.200	6.215	1,330,345
2022-12-28	7.260	7.330	7.190	7.240	6.250	2,249,975
2022-12-27	7.220	7.300	7.170	7.280	6.284	2,294,330
2022-12-26	7.120	7.230	7.080	7.230	6.241	1,931,300
2022-12-23	7.010	7.150	7.010	7.120	6.146	2,051,285
2022-12-22	7.210	7.210	7.030	7.050	6.086	1,994,023
2022-12-21	7.290	7.290	7.120	7.170	6.189	1,988,170
2022-12-20	7.250	7.300	7.140	7.280	6.284	2,418,639
2022-12-19	7.490	7.530	7.210	7.240	6.250	2,623,500
2022-12-16	7.650	7.670	7.470	7.490	6.466	2,872,284
2022-12-15	7.620	7.680	7.550	7.660	6.612	1,774,587
2022-12-14	7.700	7.740	7.590	7.620	6.578	3,017,472
2022-12-13	7.850	7.850	7.660	7.680	6.630	3,711,527
2022-12-12	7.810	7.890	7.730	7.860	6.785	3,785,707
2022-12-09	7.770	7.880	7.740	7.880	6.802	4,695,825
2022-12-08	7.800	7.830	7.720	7.750	6.690	2,843,066
2022-12-07	7.820	7.910	7.740	7.790	6.725	3,593,800
2022-12-06	7.800	7.940	7.800	7.850	6.776	3,532,696
2022-12-05	7.770	7.850	7.730	7.850	6.776	3,642,626
2022-12-02	7.680	7.780	7.660	7.760	6.699	2,112,325
2022-12-01	7.720	7.780	7.680	7.710	6.656	2,445,100
2022-11-30	7.700	7.710	7.600	7.660	6.612	1,942,400
2022-11-29	7.470	7.690	7.470	7.690	6.638	2,380,533
2022-11-28	7.580	7.600	7.430	7.510	6.483	3,353,924
2022-11-25	7.730	7.730	7.580	7.590	6.552	2,884,964
2022-11-24	7.790	7.810	7.690	7.760	6.699	2,262,120
2022-11-23	7.860	7.880	7.620	7.770	6.707	3,348,414
2022-11-22	7.970	8.020	7.830	7.850	6.776	3,352,165
2022-11-21	7.990	8.030	7.860	7.990	6.897	2,740,417
2022-11-18	8.200	8.230	7.970	8.010	6.915	6,781,376
2022-11-17	7.910	8.060	7.850	8.040	6.940	4,302,337
2022-11-16	7.970	7.980	7.850	7.900	6.820	4,099,421
2022-11-15	7.740	8.030	7.680	7.970	6.880	5,569,947
2022-11-14	7.750	7.840	7.720	7.750	6.690	5,159,500
2022-11-11	7.870	7.920	7.710	7.710	6.656	4,977,400
2022-11-10	7.810	7.820	7.660	7.730	6.673	4,296,411
2022-11-09	7.920	7.980	7.850	7.850	6.776	3,124,114
2022-11-08	7.950	7.950	7.830	7.870	6.794	2,337,011
2022-11-07	7.930	7.960	7.860	7.930	6.846	3,154,200
2022-11-04	7.860	7.930	7.790	7.910	6.828	4,045,473
2022-11-03	7.830	7.840	7.700	7.800	6.733	3,807,083
2022-11-02	7.820	7.940	7.780	7.850	6.776	3,820,064

← NewerPage 16 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.