Shenzhen Jasic Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	11.360	11.990	11.360	11.820	9.639	5,229,495
2022-01-28	11.150	11.380	11.000	11.230	9.157	3,326,453
2022-01-27	11.380	11.490	10.920	11.080	9.035	4,996,028
2022-01-26	11.490	11.690	11.260	11.380	9.280	3,012,057
2022-01-25	11.910	12.080	11.390	11.480	9.361	4,435,765
2022-01-24	12.190	12.340	11.800	11.940	9.736	4,253,422
2022-01-21	12.720	12.750	12.110	12.190	9.940	4,574,515
2022-01-20	13.010	13.180	12.800	12.800	10.438	3,316,309
2022-01-19	13.200	13.470	13.100	13.140	10.715	3,213,938
2022-01-18	13.330	13.370	13.100	13.350	10.886	2,939,371
2022-01-17	13.140	13.420	13.030	13.300	10.845	3,662,794
2022-01-14	12.930	13.210	12.860	13.190	10.756	3,120,462
2022-01-13	13.170	13.200	12.980	13.000	10.601	3,039,598
2022-01-12	13.480	13.480	13.150	13.180	10.748	3,641,354
2022-01-11	13.500	13.600	13.080	13.480	10.992	8,571,484
2022-01-10	12.220	13.540	12.030	13.480	10.992	13,383,734
2022-01-07	12.400	12.600	12.170	12.280	10.014	4,317,397
2022-01-06	12.290	12.580	12.190	12.500	10.193	2,151,233
2022-01-05	12.630	12.650	12.170	12.290	10.022	3,631,004
2022-01-04	12.700	12.750	12.550	12.630	10.299	2,707,483
2021-12-31	12.800	12.970	12.570	12.750	10.397	3,114,420
2021-12-30	12.560	12.920	12.560	12.790	10.430	2,914,374
2021-12-29	12.650	12.790	12.360	12.640	10.307	3,745,133
2021-12-28	12.250	12.790	12.250	12.610	10.283	4,602,495
2021-12-27	12.190	12.340	11.950	12.310	10.038	3,290,942
2021-12-24	12.420	12.440	11.760	12.100	9.867	6,445,533
2021-12-23	12.330	12.440	12.210	12.240	9.981	2,920,900
2021-12-22	12.440	12.480	12.280	12.400	10.111	2,219,000
2021-12-21	12.200	12.540	12.180	12.400	10.111	2,489,965
2021-12-20	12.210	12.320	12.130	12.210	9.957	3,232,700
2021-12-17	12.440	12.480	12.190	12.250	9.989	5,285,165
2021-12-16	12.900	12.990	12.200	12.430	10.136	11,759,764
2021-12-15	13.070	13.100	12.870	12.870	10.495	3,798,600
2021-12-14	13.000	13.130	12.830	13.070	10.658	3,590,840
2021-12-13	13.570	13.660	12.850	13.010	10.609	9,059,600
2021-12-10	13.270	13.930	13.160	13.450	10.968	8,658,741
2021-12-09	13.350	13.610	13.200	13.320	10.862	6,185,500
2021-12-08	12.990	13.650	12.940	13.340	10.878	9,283,900
2021-12-07	13.650	13.790	12.700	13.200	10.764	13,327,248
2021-12-06	14.260	14.260	13.570	13.720	11.188	11,761,102
2021-12-03	14.540	14.680	14.050	14.270	11.636	14,588,227
2021-12-02	14.120	14.880	13.800	14.720	12.003	20,379,203
2021-12-01	13.250	14.170	13.130	14.170	11.555	14,088,958
2021-11-30	13.810	13.910	13.140	13.340	10.878	12,034,016
2021-11-29	12.570	13.970	12.490	13.760	11.220	16,316,510
2021-11-26	12.900	13.040	12.550	12.830	10.462	6,055,200
2021-11-25	12.730	13.100	12.670	12.900	10.519	6,570,104
2021-11-24	12.700	13.260	12.580	12.740	10.389	10,413,639
2021-11-23	12.790	12.940	12.570	12.690	10.348	4,590,902
2021-11-22	12.960	13.140	12.680	12.850	10.478	6,852,560
2021-11-19	12.950	13.170	12.810	12.960	10.568	5,978,322
2021-11-18	12.720	13.210	12.700	12.950	10.560	8,148,082
2021-11-17	12.200	12.770	12.120	12.720	10.372	8,312,616
2021-11-16	12.350	12.590	12.150	12.200	9.948	6,372,763
2021-11-15	12.110	12.520	11.960	12.400	10.111	7,965,797
2021-11-12	12.200	12.310	12.020	12.070	9.842	3,904,702
2021-11-11	12.350	12.420	12.140	12.200	9.948	4,397,028
2021-11-10	12.650	12.770	11.880	12.390	10.103	8,655,700
2021-11-09	12.380	13.140	12.260	12.670	10.332	12,348,485
2021-11-08	12.280	12.430	11.940	12.330	10.054	6,482,591

← NewerPage 20 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.