Shenzhen Jasic Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	7.790	7.850	7.720	7.830	6.759	3,525,100
2022-10-31	7.590	7.850	7.530	7.720	6.664	4,222,592
2022-10-28	7.850	7.850	7.530	7.570	6.535	5,411,220
2022-10-27	7.890	8.020	7.860	7.860	6.785	3,873,910
2022-10-26	7.860	8.130	7.760	7.960	6.871	8,715,836
2022-10-25	7.520	7.890	7.510	7.880	6.802	7,765,539
2022-10-24	7.670	7.850	7.550	7.620	6.578	5,300,723
2022-10-21	7.540	7.690	7.450	7.650	6.604	4,092,128
2022-10-20	7.530	7.620	7.410	7.550	6.517	4,462,500
2022-10-19	7.480	7.680	7.470	7.550	6.517	4,976,093
2022-10-18	7.480	7.600	7.450	7.520	6.492	6,267,523
2022-10-17	7.350	7.560	7.300	7.550	6.517	4,990,012
2022-10-14	7.240	7.410	7.240	7.360	6.353	3,639,710
2022-10-13	7.200	7.310	7.150	7.230	6.241	3,674,200
2022-10-12	7.020	7.220	6.930	7.220	6.233	3,478,976
2022-10-11	6.830	7.040	6.810	7.030	6.069	3,441,737
2022-10-10	7.070	7.100	6.830	6.860	5.922	3,164,714
2022-09-30	7.130	7.180	7.040	7.040	6.077	2,254,730
2022-09-29	7.300	7.350	7.100	7.160	6.181	2,354,883
2022-09-28	7.410	7.410	7.200	7.230	6.241	2,927,846
2022-09-27	7.250	7.450	7.250	7.430	6.414	3,815,047
2022-09-26	7.430	7.450	7.230	7.260	6.267	3,965,948
2022-09-23	7.690	7.740	7.390	7.480	6.457	3,875,538
2022-09-22	7.710	7.830	7.680	7.700	6.647	4,238,149
2022-09-21	7.650	7.960	7.550	7.780	6.716	6,575,162
2022-09-20	7.590	7.690	7.550	7.640	6.595	3,091,324
2022-09-19	7.850	7.940	7.550	7.550	6.517	4,653,545
2022-09-16	8.140	8.140	7.880	7.900	6.820	2,971,821
2022-09-15	8.150	8.300	8.020	8.130	7.018	5,009,566
2022-09-14	8.050	8.200	8.020	8.120	7.010	3,218,400
2022-09-13	8.200	8.270	8.100	8.190	7.070	4,326,177
2022-09-09	8.160	8.230	8.130	8.190	7.070	2,550,200
2022-09-08	8.240	8.270	8.160	8.190	7.070	2,503,568
2022-09-07	8.130	8.300	8.130	8.260	7.130	3,572,002
2022-09-06	8.060	8.220	8.010	8.210	7.087	4,024,500
2022-09-05	8.060	8.060	7.960	8.030	6.932	3,047,136
2022-09-02	7.960	8.100	7.950	8.090	6.984	3,059,570
2022-09-01	8.030	8.100	7.920	7.950	6.863	3,107,636
2022-08-31	8.250	8.270	7.990	8.050	6.949	5,259,394
2022-08-30	8.330	8.420	8.200	8.290	7.156	6,243,869
2022-08-29	8.110	8.380	8.030	8.340	7.199	5,777,143
2022-08-26	8.290	8.350	8.150	8.190	7.070	5,255,525
2022-08-25	8.300	8.350	8.100	8.270	7.139	6,751,825
2022-08-24	8.750	8.780	8.280	8.300	7.165	12,763,590
2022-08-23	8.800	8.870	8.680	8.740	7.545	10,892,291
2022-08-22	9.030	9.100	8.740	8.810	7.605	16,850,913
2022-08-19	9.530	9.660	9.180	9.210	7.950	13,572,700
2022-08-18	9.540	9.670	9.460	9.560	8.253	14,798,162
2022-08-17	9.700	9.700	9.380	9.510	8.209	20,174,293
2022-08-16	9.900	9.930	9.630	9.750	8.417	27,341,114
2022-08-15	9.300	10.140	9.190	10.010	8.641	34,894,587
2022-08-12	9.150	9.450	9.130	9.280	8.011	17,336,473
2022-08-11	9.200	9.210	9.080	9.190	7.933	13,288,740
2022-08-10	8.950	9.310	8.800	9.220	7.959	19,876,047
2022-08-09	8.880	9.000	8.820	8.940	7.717	9,454,289
2022-08-08	8.880	9.020	8.720	8.970	7.743	10,433,700
2022-08-05	8.990	9.060	8.740	8.900	7.683	7,048,991
2022-08-04	8.990	9.060	8.730	8.990	7.761	5,360,921
2022-08-03	9.010	9.280	8.890	8.920	7.700	7,729,337
2022-08-02	9.260	9.310	8.800	8.970	7.743	10,148,800

← NewerPage 17 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.