Shenzhen Jasic Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	8.670	8.730	8.590	8.720	8.403	5,691,500
2026-04-17	8.690	8.710	8.610	8.640	8.325	5,182,040
2026-04-16	8.610	8.750	8.600	8.700	8.383	5,741,704
2026-04-15	8.610	8.650	8.570	8.590	8.277	7,093,650
2026-04-14	8.630	8.640	8.470	8.570	8.258	6,832,347
2026-04-13	8.530	8.630	8.510	8.570	8.258	6,067,800
2026-04-10	8.650	8.740	8.600	8.600	8.287	6,383,000
2026-04-09	8.600	8.690	8.530	8.600	8.287	5,554,322
2026-04-08	8.520	8.690	8.520	8.670	8.354	7,082,271
2026-04-07	8.270	8.390	8.170	8.360	8.056	4,949,731
2026-04-03	8.470	8.500	8.210	8.220	7.921	5,199,500
2026-04-02	8.580	8.660	8.400	8.460	8.152	5,515,000
2026-04-01	8.590	8.620	8.520	8.620	8.306	6,158,200
2026-03-31	8.520	8.630	8.440	8.450	8.142	6,068,700
2026-03-30	8.280	8.580	8.270	8.560	8.248	5,701,797
2026-03-27	8.280	8.510	8.230	8.490	8.181	4,924,440
2026-03-26	8.550	8.610	8.340	8.390	8.085	7,030,334
2026-03-25	8.460	8.600	8.390	8.540	8.229	7,807,477
2026-03-24	8.360	8.470	8.150	8.440	8.133	9,446,700
2026-03-23	8.630	8.630	8.110	8.200	7.902	16,541,214
2026-03-20	9.120	9.120	8.760	8.780	8.460	12,539,700
2026-03-19	9.290	9.360	9.020	9.050	8.721	10,274,890
2026-03-18	9.290	9.420	9.250	9.400	9.058	7,605,500
2026-03-17	9.560	9.660	9.280	9.300	8.961	11,451,800
2026-03-16	9.450	9.490	9.340	9.460	9.116	9,318,700
2026-03-13	9.620	9.740	9.440	9.470	9.125	10,620,560
2026-03-12	9.760	9.790	9.530	9.540	9.193	13,128,900
2026-03-11	9.900	9.960	9.720	9.800	9.443	14,753,600
2026-03-10	9.830	9.940	9.770	9.880	9.520	12,553,007
2026-03-09	9.750	9.810	9.580	9.760	9.405	17,001,845
2026-03-06	9.740	10.100	9.660	9.900	9.540	24,346,173
2026-03-05	9.280	9.970	9.200	9.780	9.424	34,999,014
2026-03-04	9.020	9.150	8.910	8.970	8.643	9,965,715
2026-03-03	9.430	9.570	9.080	9.080	8.749	14,611,699
2026-03-02	9.620	9.750	9.370	9.450	9.106	13,711,200
2026-02-27	9.840	9.840	9.710	9.770	9.414	12,051,300
2026-02-26	9.740	9.880	9.650	9.870	9.511	17,556,508
2026-02-25	9.700	9.780	9.670	9.750	9.395	10,910,320
2026-02-24	9.520	9.780	9.480	9.720	9.366	16,068,179
2026-02-13	9.580	9.580	9.430	9.430	9.087	8,740,100
2026-02-12	9.640	9.650	9.520	9.520	9.173	10,526,100
2026-02-11	9.720	9.770	9.590	9.610	9.260	13,895,288
2026-02-10	9.880	9.890	9.720	9.730	9.376	16,436,780
2026-02-09	9.700	9.990	9.620	9.890	9.530	26,583,542
2026-02-06	9.480	9.920	9.400	9.630	9.279	25,468,904
2026-02-05	9.700	9.810	9.470	9.480	9.135	16,454,802
2026-02-04	9.480	9.750	9.410	9.740	9.385	22,635,680
2026-02-03	9.360	9.520	9.320	9.450	9.106	8,421,422
2026-02-02	9.350	9.500	9.250	9.270	8.933	10,919,640
2026-01-30	9.200	9.340	9.120	9.310	8.971	9,014,138
2026-01-29	9.300	9.390	9.170	9.220	8.884	9,363,766
2026-01-28	9.460	9.470	9.320	9.340	9.000	7,432,060
2026-01-27	9.410	9.480	9.210	9.460	9.116	10,795,820
2026-01-26	9.550	9.580	9.320	9.420	9.077	9,375,142
2026-01-23	9.520	9.550	9.450	9.550	9.202	8,917,438
2026-01-22	9.510	9.580	9.440	9.490	9.145	8,961,700
2026-01-21	9.430	9.460	9.310	9.430	9.087	7,766,120
2026-01-20	9.510	9.520	9.380	9.440	9.096	10,718,939
2026-01-19	9.320	9.530	9.310	9.500	9.154	10,757,540
2026-01-16	9.240	9.410	9.180	9.350	9.010	13,743,230

← NewerPage 3 of 5 · 242 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.