Shenzhen Jasic Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	9.400	9.530	9.360	9.520	9.173	10,995,872
2025-07-21	9.300	9.390	9.270	9.390	9.048	7,981,260
2025-07-18	9.320	9.320	9.220	9.270	8.933	5,490,044
2025-07-17	9.280	9.300	9.250	9.300	8.961	5,557,277
2025-07-16	9.250	9.320	9.240	9.270	8.933	7,147,577
2025-07-15	9.390	9.400	9.210	9.250	8.913	9,814,105
2025-07-14	9.200	9.400	9.170	9.380	9.039	10,365,044
2025-07-11	9.160	9.240	9.100	9.200	8.865	8,153,944
2025-07-10	9.140	9.170	9.080	9.150	8.817	5,981,022
2025-07-09	9.090	9.190	9.060	9.140	8.807	10,931,336
2025-07-08	9.010	9.080	8.980	9.070	8.740	6,763,160
2025-07-07	9.000	9.020	8.950	9.020	8.692	4,802,400
2025-07-04	9.060	9.090	8.970	9.000	8.672	5,570,800
2025-07-03	9.000	9.090	8.990	9.080	8.749	7,545,300
2025-07-02	9.000	9.050	8.940	9.010	8.682	7,177,744
2025-07-01	9.040	9.070	8.920	8.990	8.663	7,683,999
2025-06-30	9.020	9.080	9.010	9.050	8.721	6,654,902
2025-06-27	9.050	9.060	8.970	9.010	8.682	6,603,244
2025-06-26	9.060	9.110	8.970	8.980	8.653	12,573,723
2025-06-25	8.930	9.070	8.860	9.050	8.721	10,914,209
2025-06-24	8.650	8.950	8.650	8.930	8.605	14,101,639
2025-06-23	8.610	8.680	8.580	8.660	8.345	4,522,500
2025-06-20	8.790	8.870	8.760	8.810	8.297	4,140,979
2025-06-19	8.900	8.900	8.770	8.800	8.287	6,478,200
2025-06-18	8.880	8.920	8.840	8.900	8.381	4,469,500
2025-06-17	8.880	8.930	8.840	8.900	8.381	4,379,380
2025-06-16	8.800	8.910	8.800	8.880	8.362	4,193,200
2025-06-13	8.970	9.040	8.820	8.850	8.334	8,721,800
2025-06-12	8.940	9.000	8.890	8.970	8.447	4,455,206
2025-06-11	8.910	9.020	8.860	8.990	8.466	7,395,663
2025-06-10	8.950	8.960	8.780	8.880	8.362	7,645,800
2025-06-09	8.940	8.960	8.910	8.940	8.419	6,544,342
2025-06-06	8.950	8.960	8.870	8.910	8.391	4,991,244
2025-06-05	8.900	8.960	8.830	8.960	8.438	5,726,300
2025-06-04	8.870	8.910	8.840	8.900	8.381	5,110,066
2025-06-03	8.840	8.890	8.760	8.840	8.325	4,874,060
2025-05-30	8.980	8.980	8.760	8.790	8.278	8,055,481
2025-05-29	8.840	9.010	8.820	8.970	8.447	7,214,346
2025-05-28	8.860	8.930	8.800	8.840	8.325	6,260,756
2025-05-27	8.890	8.930	8.800	8.850	8.334	7,493,520
2025-05-26	8.880	8.930	8.730	8.890	8.372	16,247,896
2025-05-23	9.220	9.240	9.060	9.060	8.532	13,837,600
2025-05-22	9.240	9.580	9.160	9.220	8.683	21,546,678
2025-05-21	9.410	9.420	9.220	9.260	8.720	9,366,968
2025-05-20	9.310	9.480	9.200	9.410	8.862	7,841,800
2025-05-19	9.400	9.400	9.120	9.330	8.786	10,847,000
2025-05-16	9.390	9.490	9.340	9.380	8.833	8,694,700
2025-05-15	9.580	9.580	9.360	9.380	8.833	8,191,006
2025-05-14	9.600	9.660	9.480	9.580	9.022	8,499,606
2025-05-13	9.740	9.760	9.570	9.650	9.088	11,381,238
2025-05-12	9.620	9.730	9.550	9.630	9.069	13,221,342
2025-05-09	9.770	9.770	9.480	9.520	8.965	9,717,940
2025-05-08	9.590	9.840	9.570	9.770	9.201	11,268,040
2025-05-07	9.600	9.810	9.500	9.630	9.069	17,503,220
2025-05-06	9.250	9.470	9.250	9.470	8.918	11,594,461
2025-04-30	9.040	9.250	9.030	9.160	8.626	10,705,160
2025-04-29	8.990	9.110	8.900	9.040	8.513	9,635,200
2025-04-28	9.340	9.400	8.950	9.020	8.494	23,097,861
2025-04-25	9.510	9.660	9.400	9.560	9.003	10,752,000
2025-04-24	9.620	9.670	9.430	9.510	8.956	13,060,000

← NewerPage 6 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.