Shenzhen Jasic Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9.380 | 9.470 | 9.310 | 9.450 | 8.709 | 8,594,476 |
| 2024-10-24 | 9.300 | 9.350 | 9.190 | 9.340 | 8.607 | 6,763,582 |
| 2024-10-23 | 9.530 | 9.540 | 9.280 | 9.320 | 8.589 | 11,217,360 |
| 2024-10-22 | 9.360 | 9.520 | 9.270 | 9.500 | 8.755 | 11,380,990 |
| 2024-10-21 | 9.150 | 9.480 | 9.030 | 9.420 | 8.681 | 17,891,635 |
| 2024-10-18 | 8.650 | 9.250 | 8.650 | 9.050 | 8.340 | 15,607,923 |
| 2024-10-17 | 8.730 | 8.850 | 8.670 | 8.670 | 7.990 | 9,418,544 |
| 2024-10-16 | 8.540 | 8.750 | 8.500 | 8.680 | 7.999 | 8,052,821 |
| 2024-10-15 | 8.710 | 8.850 | 8.600 | 8.640 | 7.962 | 10,931,179 |
| 2024-10-14 | 8.700 | 8.800 | 8.410 | 8.770 | 8.082 | 13,774,429 |
| 2024-10-11 | 9.110 | 9.130 | 8.470 | 8.580 | 7.907 | 14,839,943 |
| 2024-10-10 | 9.170 | 9.440 | 9.010 | 9.090 | 8.377 | 17,315,295 |
| 2024-10-09 | 9.900 | 9.900 | 9.090 | 9.100 | 8.386 | 25,629,918 |
| 2024-10-08 | 11.010 | 11.010 | 9.770 | 10.330 | 9.519 | 40,162,612 |
| 2024-09-30 | 8.560 | 9.490 | 8.350 | 9.280 | 8.552 | 27,310,331 |
| 2024-09-27 | 8.010 | 8.330 | 7.890 | 8.200 | 7.557 | 12,605,502 |
| 2024-09-26 | 7.660 | 7.910 | 7.660 | 7.910 | 7.289 | 7,190,064 |
| 2024-09-25 | 7.790 | 7.910 | 7.670 | 7.700 | 7.096 | 8,776,421 |
| 2024-09-24 | 7.530 | 7.750 | 7.480 | 7.730 | 7.123 | 6,253,521 |
| 2024-09-23 | 7.480 | 7.530 | 7.400 | 7.530 | 6.939 | 2,766,621 |
| 2024-09-20 | 7.480 | 7.480 | 7.380 | 7.470 | 6.884 | 2,751,200 |
| 2024-09-19 | 7.380 | 7.570 | 7.330 | 7.480 | 6.893 | 3,892,200 |
| 2024-09-18 | 7.370 | 7.410 | 7.200 | 7.330 | 6.755 | 3,193,700 |
| 2024-09-13 | 7.510 | 7.530 | 7.350 | 7.370 | 6.792 | 4,811,366 |
| 2024-09-12 | 7.590 | 7.610 | 7.500 | 7.530 | 6.939 | 3,452,500 |
| 2024-09-11 | 7.520 | 7.610 | 7.450 | 7.590 | 6.994 | 4,670,980 |
| 2024-09-10 | 7.400 | 7.520 | 7.340 | 7.520 | 6.930 | 3,264,701 |
| 2024-09-09 | 7.310 | 7.480 | 7.250 | 7.400 | 6.819 | 3,032,860 |
| 2024-09-06 | 7.530 | 7.530 | 7.350 | 7.370 | 6.792 | 3,560,100 |
| 2024-09-05 | 7.440 | 7.510 | 7.410 | 7.470 | 6.884 | 2,697,040 |
| 2024-09-04 | 7.400 | 7.530 | 7.330 | 7.430 | 6.847 | 4,265,110 |
| 2024-09-03 | 7.370 | 7.520 | 7.310 | 7.460 | 6.875 | 5,217,108 |
| 2024-09-02 | 7.360 | 7.510 | 7.350 | 7.370 | 6.792 | 6,515,110 |
| 2024-08-30 | 7.270 | 7.480 | 7.220 | 7.390 | 6.810 | 8,591,584 |
| 2024-08-29 | 7.210 | 7.330 | 7.070 | 7.240 | 6.672 | 9,014,008 |
| 2024-08-28 | 6.900 | 7.040 | 6.820 | 6.980 | 6.432 | 1,995,310 |
| 2024-08-27 | 6.980 | 7.020 | 6.860 | 6.900 | 6.359 | 2,750,990 |
| 2024-08-26 | 6.820 | 7.020 | 6.820 | 7.000 | 6.451 | 1,868,013 |
| 2024-08-23 | 7.080 | 7.080 | 6.880 | 6.930 | 6.386 | 3,982,710 |
| 2024-08-22 | 7.150 | 7.150 | 7.060 | 7.080 | 6.524 | 2,369,300 |
| 2024-08-21 | 7.050 | 7.140 | 7.030 | 7.110 | 6.552 | 1,777,400 |
| 2024-08-20 | 7.170 | 7.220 | 7.020 | 7.070 | 6.515 | 2,533,190 |
| 2024-08-19 | 7.250 | 7.290 | 7.180 | 7.190 | 6.626 | 2,620,400 |
| 2024-08-16 | 7.210 | 7.260 | 7.170 | 7.240 | 6.672 | 2,444,500 |
| 2024-08-15 | 7.100 | 7.230 | 7.050 | 7.200 | 6.635 | 2,535,900 |
| 2024-08-14 | 7.250 | 7.290 | 7.090 | 7.090 | 6.534 | 2,565,700 |
| 2024-08-13 | 7.100 | 7.200 | 7.050 | 7.200 | 6.635 | 2,635,700 |
| 2024-08-12 | 7.140 | 7.140 | 7.050 | 7.090 | 6.534 | 1,972,900 |
| 2024-08-09 | 7.200 | 7.260 | 7.130 | 7.130 | 6.571 | 1,796,300 |
| 2024-08-08 | 7.170 | 7.210 | 7.050 | 7.190 | 6.626 | 2,536,484 |
| 2024-08-07 | 7.210 | 7.230 | 7.140 | 7.140 | 6.580 | 2,528,900 |
| 2024-08-06 | 7.050 | 7.250 | 7.050 | 7.180 | 6.617 | 2,448,400 |
| 2024-08-05 | 7.200 | 7.280 | 7.020 | 7.030 | 6.478 | 3,414,066 |
| 2024-08-02 | 7.330 | 7.400 | 7.220 | 7.240 | 6.672 | 4,010,863 |
| 2024-08-01 | 7.270 | 7.400 | 7.230 | 7.330 | 6.755 | 4,386,550 |
| 2024-07-31 | 6.980 | 7.270 | 6.960 | 7.260 | 6.690 | 4,664,052 |
| 2024-07-30 | 6.980 | 7.060 | 6.810 | 6.990 | 6.442 | 3,300,000 |
| 2024-07-29 | 6.980 | 7.000 | 6.930 | 6.950 | 6.405 | 2,574,600 |
| 2024-07-26 | 6.810 | 6.980 | 6.790 | 6.970 | 6.423 | 3,798,227 |
| 2024-07-25 | 6.700 | 6.820 | 6.620 | 6.770 | 6.239 | 2,795,360 |
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.