Shenzhen Jasic Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	9.260	9.310	8.800	8.970	7.743	10,148,800
2022-08-01	9.360	9.500	9.230	9.350	8.071	9,599,700
2022-07-29	9.280	9.550	9.210	9.320	8.045	13,116,080
2022-07-28	9.100	9.240	9.060	9.190	7.933	7,934,307
2022-07-27	8.750	9.050	8.740	9.010	7.778	6,739,253
2022-07-26	8.800	8.830	8.620	8.770	7.571	4,653,223
2022-07-25	8.780	8.900	8.680	8.760	7.562	4,988,600
2022-07-22	8.790	8.910	8.700	8.840	7.631	5,349,020
2022-07-21	8.820	8.930	8.730	8.790	7.588	5,468,616
2022-07-20	8.700	8.850	8.640	8.830	7.622	6,396,500
2022-07-19	8.570	8.710	8.550	8.700	7.510	5,823,300
2022-07-18	8.360	8.590	8.360	8.580	7.407	6,986,400
2022-07-15	8.550	8.550	8.330	8.330	7.191	5,053,400
2022-07-14	8.480	8.630	8.380	8.570	7.398	5,704,051
2022-07-13	8.210	8.550	8.200	8.440	7.286	8,455,680
2022-07-12	8.500	8.550	8.180	8.180	7.061	7,673,400
2022-07-11	9.180	9.200	8.820	9.030	7.363	8,950,876
2022-07-08	9.250	9.460	9.140	9.220	7.518	7,280,950
2022-07-07	9.250	9.320	9.210	9.250	7.543	3,862,300
2022-07-06	9.310	9.460	9.190	9.240	7.535	6,811,500
2022-07-05	9.280	9.370	9.040	9.170	7.478	5,448,900
2022-07-04	9.410	9.420	9.240	9.320	7.600	4,518,875
2022-07-01	9.390	9.490	9.290	9.440	7.698	4,060,823
2022-06-30	9.410	9.560	9.310	9.380	7.649	5,345,907
2022-06-29	9.730	9.830	9.400	9.420	7.681	8,901,937
2022-06-28	9.220	9.820	9.190	9.730	7.934	11,847,911
2022-06-27	9.170	9.290	9.100	9.220	7.518	7,268,909
2022-06-24	9.090	9.170	9.040	9.130	7.445	6,038,190
2022-06-23	8.930	9.110	8.900	9.100	7.421	6,006,442
2022-06-22	9.250	9.250	8.910	8.910	7.266	7,234,600
2022-06-21	9.050	9.260	9.020	9.170	7.478	9,195,300
2022-06-20	9.070	9.110	8.950	9.010	7.347	7,715,896
2022-06-17	9.010	9.130	8.890	9.040	7.372	10,017,840
2022-06-16	8.710	9.360	8.700	9.090	7.412	16,770,765
2022-06-15	8.760	8.900	8.670	8.720	7.111	6,943,820
2022-06-14	8.650	8.770	8.420	8.760	7.143	6,742,234
2022-06-13	8.340	8.820	8.320	8.650	7.054	8,930,319
2022-06-10	8.310	8.460	8.190	8.450	6.891	4,776,144
2022-06-09	8.690	8.690	8.260	8.280	6.752	6,709,223
2022-06-08	8.750	8.790	8.460	8.670	7.070	7,325,961
2022-06-07	8.900	8.910	8.690	8.760	7.143	6,077,075
2022-06-06	8.630	8.870	8.580	8.870	7.233	7,554,023
2022-06-02	8.460	8.630	8.370	8.610	7.021	5,452,643
2022-06-01	8.400	8.500	8.350	8.420	6.866	4,406,200
2022-05-31	8.330	8.430	8.180	8.410	6.858	4,990,650
2022-05-30	8.250	8.370	8.190	8.350	6.809	4,151,568
2022-05-27	8.300	8.330	8.150	8.230	6.711	3,460,500
2022-05-26	8.250	8.330	8.050	8.250	6.727	3,703,601
2022-05-25	8.210	8.260	8.100	8.250	6.727	4,307,968
2022-05-24	8.500	8.810	8.170	8.190	6.678	6,761,900
2022-05-23	8.390	8.520	8.360	8.500	6.931	3,936,080
2022-05-20	8.310	8.430	8.310	8.400	6.850	3,294,674
2022-05-19	8.160	8.310	8.150	8.290	6.760	3,502,600
2022-05-18	8.200	8.360	8.110	8.290	6.760	5,642,113
2022-05-17	8.340	8.390	8.050	8.150	6.646	7,919,467
2022-05-16	8.240	8.350	8.070	8.340	6.801	5,390,300
2022-05-13	8.160	8.260	8.110	8.200	6.687	3,418,700
2022-05-12	8.040	8.220	8.020	8.170	6.662	3,859,138
2022-05-11	8.050	8.290	8.050	8.080	6.589	4,918,401
2022-05-10	7.850	8.100	7.840	8.030	6.548	4,943,700

← NewerPage 18 of 21 · 1,217 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.