Shenzhen Jasic Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	9.270	9.670	9.270	9.630	9.069	20,512,457
2025-04-22	9.210	9.330	9.170	9.240	8.702	11,253,902
2025-04-21	9.020	9.240	8.950	9.230	8.692	8,972,500
2025-04-18	9.040	9.090	8.910	9.030	8.504	9,244,286
2025-04-17	8.990	9.190	8.990	9.010	8.485	10,035,390
2025-04-16	9.250	9.260	8.910	9.050	8.523	14,740,883
2025-04-15	9.310	9.410	9.170	9.290	8.749	14,946,718
2025-04-14	9.420	9.580	9.260	9.310	8.767	18,970,900
2025-04-11	9.010	9.360	9.010	9.220	8.683	18,649,200
2025-04-10	9.290	9.590	9.200	9.210	8.673	28,878,726
2025-04-09	8.690	9.170	7.970	9.070	8.541	33,898,463
2025-04-08	8.700	9.240	8.470	8.960	8.438	38,104,559
2025-04-07	9.700	9.880	8.790	8.790	8.278	50,867,564
2025-04-03	11.140	11.370	10.880	10.990	10.350	55,098,840
2025-04-02	10.800	11.370	10.710	11.140	10.491	63,613,226
2025-04-01	11.360	11.440	10.760	10.870	10.237	62,700,067
2025-03-31	10.490	11.990	10.470	11.280	10.623	90,729,985
2025-03-28	10.030	10.200	9.870	10.010	9.427	10,627,400
2025-03-27	10.310	10.310	10.040	10.050	9.464	9,928,600
2025-03-26	10.110	10.490	10.050	10.300	9.700	9,939,664
2025-03-25	10.210	10.380	10.030	10.110	9.521	10,010,400
2025-03-24	10.510	10.560	9.980	10.240	9.643	15,405,801
2025-03-21	10.800	10.900	10.470	10.480	9.869	15,713,501
2025-03-20	10.900	11.070	10.800	10.860	10.227	18,181,406
2025-03-19	10.710	11.110	10.620	10.970	10.331	26,843,489
2025-03-18	10.250	10.790	10.210	10.760	10.133	23,211,587
2025-03-17	10.320	10.350	10.180	10.210	9.615	9,495,520
2025-03-14	10.200	10.360	10.040	10.300	9.700	8,799,600
2025-03-13	10.500	10.530	10.060	10.210	9.615	11,909,800
2025-03-12	10.550	10.620	10.450	10.530	9.916	9,461,905
2025-03-11	10.270	10.630	10.260	10.510	9.897	11,753,360
2025-03-10	10.480	10.590	10.380	10.410	9.803	8,882,100
2025-03-07	10.500	10.710	10.400	10.490	9.879	12,879,300
2025-03-06	10.300	10.840	10.300	10.570	9.954	17,662,100
2025-03-05	10.200	10.260	10.060	10.250	9.653	9,392,200
2025-03-04	9.920	10.340	9.910	10.220	9.624	12,949,221
2025-03-03	10.270	10.330	9.910	10.020	9.436	20,077,719
2025-02-28	10.860	10.980	10.290	10.320	9.719	23,693,133
2025-02-27	10.800	11.240	10.650	11.010	10.368	32,740,491
2025-02-26	10.330	10.880	10.230	10.800	10.171	27,729,195
2025-02-25	10.200	10.410	10.160	10.290	9.690	16,577,565
2025-02-24	10.460	10.650	10.320	10.410	9.803	22,722,135
2025-02-21	10.220	10.450	10.120	10.420	9.813	27,288,608
2025-02-20	9.880	10.260	9.820	10.230	9.634	26,024,182
2025-02-19	9.530	9.900	9.480	9.880	9.304	20,300,985
2025-02-18	9.580	9.730	9.440	9.590	9.031	13,332,000
2025-02-17	9.440	9.680	9.420	9.620	9.059	11,653,762
2025-02-14	9.480	9.510	9.360	9.420	8.871	7,819,800
2025-02-13	9.710	9.720	9.390	9.450	8.899	12,800,034
2025-02-12	9.730	9.760	9.630	9.720	9.154	10,541,500
2025-02-11	9.650	9.720	9.490	9.690	9.125	10,819,800
2025-02-10	9.590	9.650	9.470	9.650	9.088	12,135,066
2025-02-07	9.550	9.650	9.440	9.540	8.984	15,816,640
2025-02-06	9.320	9.610	9.260	9.600	9.041	13,277,580
2025-02-05	9.320	9.430	9.260	9.320	8.777	7,021,200
2025-01-27	9.440	9.500	9.250	9.290	8.749	7,320,500
2025-01-24	9.250	9.430	9.210	9.400	8.852	8,438,400
2025-01-23	9.390	9.570	9.260	9.300	8.758	11,860,800
2025-01-22	9.300	9.340	9.190	9.250	8.711	7,647,840
2025-01-21	9.230	9.370	9.180	9.370	8.824	9,105,900

← NewerPage 7 of 21 · 1,216 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.