Shenzhen Jasic Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	7.590	7.760	7.490	7.610	7.610	7,209,114
2026-07-16	7.540	7.700	7.510	7.560	7.560	3,501,585
2026-07-15	7.540	7.670	7.480	7.610	7.610	3,164,500
2026-07-14	7.450	7.550	7.360	7.550	7.550	3,902,892
2026-07-13	7.680	7.680	7.400	7.420	7.420	5,005,100
2026-07-10	7.580	7.790	7.510	7.710	7.710	4,516,460
2026-07-09	7.620	7.650	7.450	7.600	7.600	4,843,500
2026-07-08	7.820	7.830	7.590	7.620	7.620	4,927,600
2026-07-07	7.850	7.940	7.720	7.840	7.840	4,344,280
2026-07-06	8.130	8.130	7.840	7.900	7.900	7,641,902
2026-07-03	8.300	8.500	8.260	8.370	8.065	7,739,640
2026-07-02	8.250	8.400	8.200	8.240	7.940	6,646,802
2026-07-01	8.100	8.320	8.090	8.290	7.988	7,491,800
2026-06-30	8.000	8.160	7.910	8.140	7.844	7,001,994
2026-06-29	7.940	8.050	7.770	8.020	7.728	5,490,240
2026-06-26	7.980	8.060	7.860	7.920	7.632	6,060,800
2026-06-25	8.250	8.290	8.000	8.020	7.728	6,154,000
2026-06-24	8.290	8.300	8.020	8.220	7.921	6,769,520
2026-06-23	8.360	8.520	8.200	8.290	7.988	7,859,922
2026-06-22	8.160	8.540	7.830	8.430	8.123	14,875,654
2026-06-18	8.370	8.430	8.100	8.160	7.863	8,245,474
2026-06-17	8.600	8.600	8.410	8.410	8.104	7,446,197
2026-06-16	8.680	8.740	8.440	8.640	8.325	15,507,000
2026-06-15	7.810	8.780	7.810	8.700	8.383	25,539,300
2026-06-12	7.810	7.850	7.720	7.800	7.516	5,575,180
2026-06-11	7.590	7.780	7.520	7.740	7.458	5,695,080
2026-06-10	7.520	7.690	7.410	7.690	7.410	6,494,000
2026-06-09	7.550	7.670	7.500	7.630	7.352	4,162,600
2026-06-08	7.530	7.770	7.400	7.530	7.256	6,695,380
2026-06-05	7.540	7.810	7.470	7.670	7.391	6,381,742
2026-06-04	7.690	7.800	7.480	7.550	7.275	5,704,440
2026-06-03	7.750	7.760	7.630	7.690	7.410	4,151,840
2026-06-02	7.870	7.890	7.690	7.750	7.468	4,593,272
2026-06-01	7.620	7.930	7.600	7.870	7.584	7,272,900
2026-05-29	7.810	7.830	7.620	7.660	7.381	6,330,500
2026-05-28	7.760	7.830	7.620	7.810	7.526	6,082,324
2026-05-27	7.910	7.980	7.700	7.760	7.478	6,119,500
2026-05-26	8.210	8.210	7.830	7.930	7.641	10,564,420
2026-05-25	8.370	8.430	8.120	8.210	7.911	7,273,300
2026-05-22	8.240	8.460	8.160	8.350	8.046	7,083,249
2026-05-21	8.430	8.570	8.200	8.200	7.902	7,736,580
2026-05-20	8.640	8.640	8.350	8.410	8.104	7,315,200
2026-05-19	8.560	8.680	8.530	8.670	8.354	6,596,202
2026-05-18	8.840	8.850	8.510	8.600	8.287	10,657,602
2026-05-15	8.770	8.910	8.720	8.840	8.518	9,454,902
2026-05-14	8.760	8.890	8.610	8.790	8.470	10,412,065
2026-05-13	8.690	8.770	8.610	8.730	8.412	5,573,510
2026-05-12	8.850	8.900	8.640	8.650	8.335	7,886,407
2026-05-11	8.950	8.960	8.840	8.860	8.537	7,032,442
2026-05-08	8.830	8.950	8.800	8.920	8.595	7,901,022
2026-05-07	8.810	8.880	8.760	8.840	8.518	7,535,800
2026-05-06	8.860	8.910	8.790	8.820	8.499	7,878,920
2026-04-30	8.940	8.940	8.780	8.840	8.518	7,673,520
2026-04-29	8.760	8.960	8.710	8.940	8.615	8,008,498
2026-04-28	8.680	8.910	8.670	8.740	8.422	9,439,884
2026-04-27	8.490	8.800	8.240	8.790	8.470	18,103,043
2026-04-24	8.540	8.670	8.440	8.630	8.316	7,264,019
2026-04-23	8.660	8.660	8.520	8.540	8.229	6,218,720
2026-04-22	8.620	8.680	8.600	8.670	8.354	5,160,900
2026-04-21	8.680	8.750	8.620	8.670	8.354	5,024,200

← NewerPage 2 of 21 · 1,212 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.