Shenzhen Jasic Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	9.170	9.260	9.150	9.200	8.664	6,608,564
2025-01-17	9.050	9.170	9.030	9.110	8.579	5,495,800
2025-01-16	9.210	9.230	9.010	9.100	8.570	7,461,300
2025-01-15	9.200	9.220	9.090	9.130	8.598	7,448,300
2025-01-14	8.610	9.200	8.610	9.200	8.664	14,847,475
2025-01-13	8.360	8.620	8.260	8.580	8.080	6,875,500
2025-01-10	8.630	8.760	8.470	8.470	7.976	7,986,103
2025-01-09	8.480	8.710	8.460	8.640	8.136	6,442,400
2025-01-08	8.610	8.650	8.220	8.570	8.071	8,422,092
2025-01-07	8.410	8.600	8.310	8.600	8.099	6,794,792
2025-01-06	8.420	8.520	8.180	8.410	7.920	7,660,084
2025-01-03	8.750	8.830	8.400	8.410	7.920	8,625,000
2025-01-02	8.900	9.050	8.630	8.730	8.221	9,449,500
2024-12-31	9.220	9.250	8.870	8.890	8.372	11,640,201
2024-12-30	9.370	9.390	9.130	9.190	8.654	10,858,200
2024-12-27	9.370	9.540	9.290	9.430	8.880	9,484,382
2024-12-26	9.100	9.440	9.100	9.390	8.843	10,100,017
2024-12-25	9.270	9.270	8.960	9.140	8.607	9,729,153
2024-12-24	9.070	9.300	9.030	9.270	8.730	8,292,700
2024-12-23	9.410	9.440	9.020	9.050	8.523	11,306,120
2024-12-20	9.340	9.510	9.280	9.430	8.880	9,067,620
2024-12-19	9.010	9.390	9.000	9.360	8.815	11,830,800
2024-12-18	9.200	9.240	9.000	9.110	8.579	8,473,320
2024-12-17	9.520	9.540	9.120	9.140	8.607	11,010,606
2024-12-16	9.620	9.720	9.500	9.570	9.012	9,289,444
2024-12-13	9.950	9.950	9.600	9.640	9.078	15,150,100
2024-12-12	10.000	10.070	9.810	9.950	9.370	13,861,620
2024-12-11	10.000	10.080	9.950	10.040	9.455	14,170,599
2024-12-10	10.500	10.590	9.980	10.020	9.436	24,450,338
2024-12-09	9.960	10.140	9.900	10.090	9.502	18,956,809
2024-12-06	9.990	10.070	9.750	9.940	9.361	17,568,499
2024-12-05	9.810	10.030	9.780	9.920	9.342	15,109,759
2024-12-04	9.880	10.120	9.800	9.880	9.304	20,514,240
2024-12-03	9.990	10.160	9.850	9.900	9.323	26,719,197
2024-12-02	9.570	9.990	9.520	9.950	9.370	25,229,539
2024-11-29	9.220	9.540	9.160	9.510	8.956	14,162,783
2024-11-28	9.160	9.420	9.130	9.270	8.730	11,957,313
2024-11-27	9.000	9.170	8.770	9.170	8.636	8,592,913
2024-11-26	9.160	9.240	8.960	9.000	8.476	8,059,303
2024-11-25	9.250	9.340	9.000	9.190	8.654	9,186,589
2024-11-22	9.490	9.600	9.120	9.160	8.626	15,015,240
2024-11-21	9.320	9.710	9.210	9.520	8.965	18,382,838
2024-11-20	9.040	9.340	9.040	9.280	8.739	10,465,280
2024-11-19	8.810	9.100	8.810	9.090	8.560	8,943,611
2024-11-18	9.120	9.190	8.740	8.810	8.297	11,859,262
2024-11-15	9.230	9.320	9.050	9.060	8.532	9,243,547
2024-11-14	9.580	9.630	9.170	9.210	8.673	11,478,189
2024-11-13	9.550	9.700	9.400	9.610	9.050	10,339,369
2024-11-12	9.910	9.970	9.570	9.650	9.088	16,042,205
2024-11-11	9.770	9.880	9.680	9.880	9.304	17,785,120
2024-11-08	9.900	10.080	9.740	9.780	9.210	17,280,949
2024-11-07	9.710	9.820	9.600	9.800	9.229	16,040,738
2024-11-06	9.470	9.990	9.430	9.750	9.182	23,182,981
2024-11-05	9.180	9.450	9.100	9.430	8.880	15,574,233
2024-11-04	9.070	9.430	9.050	9.330	8.598	9,512,101
2024-11-01	9.410	9.420	9.030	9.060	8.349	11,492,702
2024-10-31	9.380	9.510	9.340	9.430	8.690	10,879,600
2024-10-30	9.300	9.440	9.250	9.420	8.681	9,796,120
2024-10-29	9.620	9.680	9.260	9.280	8.552	15,050,360
2024-10-28	9.510	9.650	9.400	9.620	8.865	12,028,796

← NewerPage 8 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.