Shenzhen Jasic Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	9.200	9.210	9.100	9.180	8.846	6,754,100
2026-01-14	9.200	9.320	9.070	9.200	8.865	12,324,400
2026-01-13	9.260	9.320	9.100	9.150	8.817	11,167,240
2026-01-12	9.150	9.210	9.090	9.210	8.875	9,550,302
2026-01-09	9.100	9.140	9.040	9.130	8.798	7,695,900
2026-01-08	8.980	9.120	8.960	9.080	8.749	7,583,925
2026-01-07	9.040	9.080	8.970	8.980	8.653	5,759,633
2026-01-06	9.020	9.080	8.960	9.060	8.730	7,080,345
2026-01-05	8.950	9.030	8.880	9.020	8.692	8,353,357
2025-12-31	8.960	8.960	8.810	8.950	8.624	5,799,750
2025-12-30	8.930	8.960	8.880	8.910	8.586	3,759,630
2025-12-29	8.940	8.970	8.870	8.910	8.586	5,541,140
2025-12-26	9.040	9.040	8.890	8.900	8.576	4,982,123
2025-12-25	8.930	9.010	8.890	9.000	8.672	5,311,780
2025-12-24	8.840	8.930	8.790	8.900	8.576	4,604,400
2025-12-23	8.890	8.890	8.790	8.800	8.480	3,058,100
2025-12-22	8.870	8.950	8.850	8.890	8.566	3,954,900
2025-12-19	8.700	8.850	8.690	8.830	8.509	4,720,020
2025-12-18	8.620	8.750	8.580	8.700	8.383	4,110,177
2025-12-17	8.690	8.750	8.520	8.640	8.325	6,031,407
2025-12-16	8.820	8.880	8.690	8.710	8.393	5,996,600
2025-12-15	8.900	8.980	8.820	8.870	8.547	3,292,550
2025-12-12	8.850	8.990	8.850	8.950	8.624	4,030,940
2025-12-11	9.100	9.100	8.870	8.890	8.566	4,910,100
2025-12-10	9.110	9.130	8.990	9.020	8.692	4,410,580
2025-12-09	9.190	9.230	9.100	9.130	8.798	4,843,300
2025-12-08	9.230	9.240	9.160	9.200	8.865	5,525,361
2025-12-05	9.070	9.210	9.020	9.200	8.865	5,474,847
2025-12-04	9.130	9.140	9.030	9.070	8.740	4,426,900
2025-12-03	9.120	9.180	9.070	9.110	8.778	4,466,934
2025-12-02	9.180	9.190	9.080	9.130	8.798	4,879,420
2025-12-01	9.040	9.200	9.000	9.150	8.817	6,891,380
2025-11-28	8.960	9.040	8.910	9.040	8.711	4,528,383
2025-11-27	8.940	9.030	8.880	8.950	8.624	5,156,200
2025-11-26	8.930	9.020	8.890	8.940	8.615	5,391,761
2025-11-25	8.900	8.990	8.800	8.920	8.595	6,015,540
2025-11-24	8.780	8.900	8.740	8.870	8.547	6,324,424
2025-11-21	9.060	9.100	8.720	8.720	8.403	10,845,200
2025-11-20	9.160	9.170	9.040	9.100	8.769	5,899,700
2025-11-19	9.310	9.320	9.090	9.140	8.807	7,443,040
2025-11-18	9.470	9.470	9.230	9.300	8.961	8,869,360
2025-11-17	9.480	9.480	9.350	9.450	9.106	6,805,700
2025-11-14	9.380	9.500	9.320	9.440	9.096	7,154,500
2025-11-13	9.380	9.420	9.310	9.400	9.058	6,537,220
2025-11-12	9.320	9.400	9.280	9.360	9.019	9,671,887
2025-11-11	9.270	9.320	9.240	9.310	8.971	6,406,582
2025-11-10	9.290	9.300	9.200	9.280	8.942	6,088,182
2025-11-07	9.260	9.310	9.200	9.270	8.933	5,303,680
2025-11-06	9.200	9.300	9.190	9.290	8.952	6,317,600
2025-11-05	9.140	9.250	9.110	9.220	8.884	6,940,900
2025-11-04	9.160	9.220	9.110	9.180	8.846	6,071,000
2025-11-03	9.090	9.180	9.050	9.160	8.827	6,800,500
2025-10-31	9.000	9.120	9.000	9.060	8.730	6,839,000
2025-10-30	9.140	9.160	9.000	9.000	8.672	9,232,800
2025-10-29	9.170	9.180	9.090	9.160	8.827	6,565,900
2025-10-28	9.130	9.180	9.100	9.160	8.827	7,109,200
2025-10-27	9.150	9.180	9.030	9.150	8.817	6,909,902
2025-10-24	9.080	9.110	9.050	9.090	8.759	5,719,000
2025-10-23	9.010	9.080	8.930	9.080	8.749	4,625,200
2025-10-22	9.020	9.130	9.000	9.040	8.711	5,561,400

← NewerPage 4 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.