Shenzhen Jasic Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.970	8.130	7.950	8.020	6.540	3,444,083
2022-05-06	7.800	8.070	7.740	8.000	6.524	2,946,295
2022-05-05	7.870	8.040	7.720	7.960	6.491	4,455,474
2022-04-29	7.550	7.890	7.550	7.810	6.369	5,346,259
2022-04-28	7.550	7.720	7.370	7.530	6.140	4,029,716
2022-04-27	7.280	7.650	7.200	7.620	6.214	4,703,053
2022-04-26	7.760	7.840	7.350	7.430	6.059	5,271,807
2022-04-25	8.330	8.330	7.580	7.760	6.328	7,249,581
2022-04-22	8.480	8.480	8.170	8.290	6.760	4,452,600
2022-04-21	8.840	8.840	8.350	8.500	6.931	3,097,640
2022-04-20	8.730	8.960	8.720	8.780	7.160	2,294,000
2022-04-19	8.840	8.970	8.730	8.800	7.176	1,570,600
2022-04-18	8.750	8.980	8.580	8.830	7.200	1,748,060
2022-04-15	8.870	8.930	8.640	8.860	7.225	2,032,487
2022-04-14	8.710	9.020	8.700	8.870	7.233	1,694,421
2022-04-13	8.710	8.870	8.580	8.750	7.135	1,709,760
2022-04-12	8.740	8.810	8.520	8.800	7.176	3,029,505
2022-04-11	9.070	9.070	8.700	8.740	7.127	3,674,115
2022-04-08	9.100	9.130	8.950	9.080	7.404	2,334,500
2022-04-07	9.200	9.240	9.000	9.140	7.453	2,131,041
2022-04-06	9.160	9.330	9.130	9.240	7.535	2,569,582
2022-04-01	9.300	9.300	9.040	9.190	7.494	2,268,393
2022-03-31	9.250	9.250	9.060	9.160	7.469	2,458,481
2022-03-30	9.000	9.250	8.930	9.250	7.543	2,484,359
2022-03-29	9.070	9.110	8.920	8.980	7.323	2,167,429
2022-03-28	8.970	9.150	8.800	9.070	7.396	2,162,800
2022-03-25	9.100	9.200	8.930	8.990	7.331	3,147,803
2022-03-24	9.230	9.230	9.010	9.120	7.437	3,064,659
2022-03-23	9.270	9.330	9.190	9.230	7.527	1,961,268
2022-03-22	9.270	9.350	9.170	9.250	7.543	2,479,623
2022-03-21	9.210	9.470	9.210	9.300	7.584	3,598,100
2022-03-18	9.270	9.320	9.160	9.300	7.584	2,187,180
2022-03-17	9.190	9.420	9.050	9.270	7.559	3,358,005
2022-03-16	8.990	9.100	8.690	9.100	7.421	5,371,820
2022-03-15	9.320	9.320	8.760	8.850	7.217	9,296,523
2022-03-14	9.870	9.870	9.310	9.340	7.616	4,528,400
2022-03-11	9.710	9.870	9.460	9.850	8.032	4,279,700
2022-03-10	9.950	10.070	9.720	9.810	8.000	3,245,074
2022-03-09	9.910	9.990	9.230	9.720	7.926	5,948,489
2022-03-08	10.230	10.250	9.800	9.820	8.008	4,492,381
2022-03-07	10.840	10.840	10.090	10.160	8.285	10,542,846
2022-03-04	11.290	11.370	10.660	10.840	8.839	5,177,059
2022-03-03	11.520	11.650	11.310	11.320	9.231	2,763,087
2022-03-02	11.650	11.650	11.500	11.520	9.394	1,834,943
2022-03-01	11.740	11.850	11.560	11.630	9.484	2,510,726
2022-02-28	11.880	11.990	11.560	11.770	9.598	2,902,938
2022-02-25	11.710	11.970	11.670	11.890	9.696	2,071,775
2022-02-24	11.950	12.030	11.510	11.650	9.500	2,439,340
2022-02-23	11.930	12.070	11.800	12.040	9.818	2,126,267
2022-02-22	11.660	11.930	11.410	11.800	9.622	2,965,953
2022-02-21	11.600	11.800	11.540	11.750	9.581	1,554,359
2022-02-18	11.550	11.750	11.400	11.600	9.459	1,295,321
2022-02-17	11.520	11.750	11.420	11.540	9.410	1,528,400
2022-02-16	11.330	11.670	11.290	11.620	9.475	2,093,410
2022-02-15	11.350	11.440	11.150	11.300	9.215	1,784,941
2022-02-14	11.150	11.510	11.150	11.350	9.255	1,615,562
2022-02-11	11.600	11.690	11.150	11.220	9.149	2,419,062
2022-02-10	11.840	11.840	11.510	11.600	9.459	2,747,940
2022-02-09	11.870	11.870	11.650	11.850	9.663	1,965,320
2022-02-08	11.830	12.000	11.640	11.810	9.630	2,674,300

← NewerPage 19 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.