Shenzhen Jasic Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	9.020	9.130	9.000	9.040	8.711	5,561,400
2025-10-21	8.900	9.070	8.870	9.060	8.730	7,952,551
2025-10-20	8.810	8.870	8.810	8.860	8.537	4,735,031
2025-10-17	8.840	8.900	8.760	8.760	8.441	7,133,320
2025-10-16	8.950	8.970	8.820	8.840	8.518	5,413,200
2025-10-15	8.860	8.970	8.790	8.960	8.634	7,085,790
2025-10-14	9.040	9.110	8.800	8.830	8.509	11,284,800
2025-10-13	8.880	9.050	8.730	9.030	8.701	8,687,040
2025-10-10	9.150	9.200	9.100	9.140	8.807	7,432,840
2025-10-09	9.040	9.250	9.000	9.150	8.817	11,154,000
2025-09-30	9.060	9.100	8.990	9.040	8.711	6,949,400
2025-09-29	8.970	9.090	8.860	9.060	8.730	7,700,300
2025-09-26	9.010	9.080	8.920	8.970	8.643	6,816,060
2025-09-25	9.190	9.240	9.010	9.010	8.682	9,921,100
2025-09-24	9.080	9.210	9.060	9.210	8.875	8,033,959
2025-09-23	9.340	9.350	8.900	9.150	8.817	14,785,240
2025-09-22	9.410	9.470	9.260	9.340	9.000	7,054,256
2025-09-19	9.560	9.640	9.390	9.420	9.077	11,815,520
2025-09-18	9.600	9.840	9.510	9.580	9.231	18,874,660
2025-09-17	9.500	9.650	9.410	9.600	9.251	12,673,219
2025-09-16	9.340	9.500	9.340	9.500	9.154	8,896,020
2025-09-15	9.400	9.440	9.330	9.340	9.000	6,121,048
2025-09-12	9.510	9.540	9.400	9.440	9.096	8,429,630
2025-09-11	9.290	9.580	9.180	9.480	9.135	10,462,740
2025-09-10	9.390	9.440	9.260	9.280	8.942	7,780,819
2025-09-09	9.500	9.500	9.300	9.380	9.039	9,893,800
2025-09-08	9.260	9.490	9.250	9.470	9.125	10,779,580
2025-09-05	9.190	9.270	9.080	9.270	8.933	8,399,000
2025-09-04	9.130	9.260	9.020	9.140	8.807	9,875,900
2025-09-03	9.350	9.430	9.070	9.100	8.769	9,259,300
2025-09-02	9.510	9.550	9.150	9.350	9.010	14,726,601
2025-09-01	9.370	9.590	9.350	9.510	9.164	11,986,500
2025-08-29	9.440	9.470	9.320	9.370	9.029	9,458,220
2025-08-28	9.620	9.670	9.180	9.430	9.087	22,324,706
2025-08-27	9.870	9.910	9.590	9.590	9.241	15,448,910
2025-08-26	9.850	9.910	9.770	9.870	9.511	12,785,100
2025-08-25	9.850	9.990	9.790	9.900	9.540	17,719,997
2025-08-22	9.780	9.820	9.670	9.810	9.453	10,917,231
2025-08-21	9.850	9.920	9.710	9.750	9.395	13,319,737
2025-08-20	9.710	9.820	9.650	9.820	9.463	11,826,079
2025-08-19	9.700	9.850	9.650	9.740	9.385	17,965,722
2025-08-18	9.750	9.790	9.580	9.690	9.337	25,579,977
2025-08-15	9.670	9.830	9.620	9.830	9.472	9,377,120
2025-08-14	9.850	9.910	9.630	9.670	9.318	10,130,200
2025-08-13	9.840	9.860	9.750	9.820	9.463	8,577,900
2025-08-12	9.790	9.960	9.740	9.800	9.443	9,260,617
2025-08-11	9.610	9.840	9.580	9.760	9.405	12,677,220
2025-08-08	9.640	9.670	9.570	9.620	9.270	7,864,720
2025-08-07	9.710	9.710	9.560	9.610	9.260	7,630,300
2025-08-06	9.620	9.730	9.580	9.720	9.366	11,858,100
2025-08-05	9.400	9.750	9.370	9.640	9.289	18,216,040
2025-08-04	9.200	9.370	9.180	9.360	9.019	6,479,160
2025-08-01	9.200	9.290	9.160	9.250	8.913	8,200,160
2025-07-31	9.270	9.370	9.140	9.190	8.855	8,084,680
2025-07-30	9.410	9.420	9.230	9.270	8.933	8,874,674
2025-07-29	9.450	9.460	9.330	9.400	9.058	7,600,000
2025-07-28	9.470	9.520	9.430	9.470	9.125	6,718,100
2025-07-25	9.440	9.470	9.380	9.440	9.096	7,002,100
2025-07-24	9.370	9.480	9.370	9.440	9.096	7,096,900
2025-07-23	9.540	9.560	9.360	9.390	9.048	8,258,020

← NewerPage 5 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.