Shenzhen Jasic Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.690 | 7.890 | 7.690 | 7.840 | 7.840 | 4,151,800 |
| 2026-10-16 | 7.750 | 7.870 | 7.680 | 7.760 | 7.760 | 3,600,902 |
| 2026-10-15 | 7.750 | 7.750 | 7.620 | 7.630 | 7.630 | 4,128,200 |
| 2026-10-14 | 7.980 | 8.010 | 7.800 | 7.810 | 7.810 | 3,219,700 |
| 2026-10-13 | 8.000 | 8.060 | 7.830 | 8.030 | 8.030 | 4,456,200 |
| 2026-10-12 | 8.070 | 8.130 | 8.000 | 8.050 | 8.050 | 5,659,400 |
| 2026-10-09 | 7.940 | 8.080 | 7.770 | 8.040 | 8.040 | 5,247,700 |
| 2026-10-08 | 7.850 | 8.010 | 7.850 | 7.950 | 7.950 | 3,890,000 |
| 2026-09-30 | 7.930 | 7.950 | 7.820 | 7.890 | 7.890 | 2,212,802 |
| 2026-09-29 | 7.800 | 7.930 | 7.760 | 7.870 | 7.870 | 3,076,601 |
| 2026-09-28 | 7.940 | 7.970 | 7.770 | 7.800 | 7.800 | 2,817,131 |
| 2026-09-24 | 7.920 | 7.990 | 7.900 | 7.920 | 7.920 | 1,804,900 |
| 2026-09-23 | 7.950 | 7.990 | 7.910 | 7.950 | 7.950 | 1,760,758 |
| 2026-09-22 | 8.020 | 8.040 | 7.940 | 7.950 | 7.950 | 2,300,661 |
| 2026-09-21 | 7.860 | 8.020 | 7.860 | 8.000 | 8.000 | 4,052,025 |
| 2026-09-18 | 7.830 | 7.880 | 7.790 | 7.800 | 7.800 | 2,288,900 |
| 2026-09-17 | 7.760 | 7.830 | 7.710 | 7.770 | 7.770 | 2,093,100 |
| 2026-09-16 | 7.700 | 7.810 | 7.630 | 7.800 | 7.800 | 2,580,000 |
| 2026-09-15 | 7.880 | 7.880 | 7.670 | 7.680 | 7.680 | 2,640,900 |
| 2026-09-14 | 7.710 | 7.900 | 7.690 | 7.820 | 7.820 | 2,789,020 |
| 2026-09-11 | 7.870 | 7.920 | 7.670 | 7.750 | 7.750 | 3,749,440 |
| 2026-09-10 | 8.020 | 8.040 | 7.900 | 7.920 | 7.920 | 3,099,502 |
| 2026-09-09 | 8.050 | 8.130 | 8.010 | 8.040 | 8.040 | 2,621,900 |
| 2026-09-08 | 8.030 | 8.150 | 8.030 | 8.090 | 8.090 | 4,137,640 |
| 2026-09-07 | 8.070 | 8.130 | 8.000 | 8.020 | 8.020 | 3,583,100 |
| 2026-09-04 | 8.210 | 8.250 | 8.050 | 8.090 | 8.090 | 4,275,920 |
| 2026-09-03 | 8.280 | 8.370 | 8.160 | 8.170 | 8.170 | 3,989,420 |
| 2026-09-02 | 8.210 | 8.310 | 8.160 | 8.280 | 8.280 | 5,330,600 |
| 2026-09-01 | 8.120 | 8.330 | 8.110 | 8.250 | 8.250 | 7,522,540 |
| 2026-08-31 | 7.980 | 8.200 | 7.930 | 8.150 | 8.150 | 7,142,725 |
| 2026-08-28 | 7.920 | 8.040 | 7.920 | 8.010 | 8.010 | 3,920,400 |
| 2026-08-27 | 7.900 | 8.030 | 7.880 | 7.960 | 7.960 | 6,834,400 |
| 2026-08-26 | 8.060 | 8.220 | 7.950 | 7.970 | 7.970 | 12,878,875 |
| 2026-08-25 | 7.600 | 7.770 | 7.540 | 7.750 | 7.750 | 3,898,485 |
| 2026-08-24 | 7.620 | 7.720 | 7.540 | 7.590 | 7.590 | 3,070,700 |
| 2026-08-21 | 7.660 | 7.720 | 7.570 | 7.670 | 7.670 | 2,855,725 |
| 2026-08-20 | 7.680 | 7.770 | 7.600 | 7.720 | 7.720 | 3,685,099 |
| 2026-08-19 | 7.880 | 7.990 | 7.590 | 7.620 | 7.620 | 6,923,068 |
| 2026-08-18 | 7.800 | 7.900 | 7.660 | 7.880 | 7.880 | 5,740,600 |
| 2026-08-17 | 7.770 | 7.800 | 7.650 | 7.790 | 7.790 | 3,630,320 |
| 2026-08-14 | 7.730 | 7.800 | 7.700 | 7.740 | 7.740 | 2,819,200 |
| 2026-08-13 | 7.870 | 7.870 | 7.730 | 7.730 | 7.730 | 3,511,420 |
| 2026-08-12 | 7.820 | 7.920 | 7.790 | 7.840 | 7.840 | 2,744,920 |
| 2026-08-11 | 7.810 | 8.010 | 7.750 | 7.820 | 7.820 | 5,763,313 |
| 2026-08-10 | 7.580 | 7.900 | 7.520 | 7.880 | 7.880 | 9,396,070 |
| 2026-08-07 | 7.620 | 7.660 | 7.510 | 7.580 | 7.580 | 3,296,000 |
| 2026-08-06 | 7.600 | 7.660 | 7.510 | 7.620 | 7.620 | 3,324,800 |
| 2026-08-05 | 7.620 | 7.660 | 7.570 | 7.630 | 7.630 | 3,778,900 |
| 2026-08-04 | 7.600 | 7.640 | 7.550 | 7.610 | 7.610 | 3,485,920 |
| 2026-08-03 | 7.430 | 7.620 | 7.420 | 7.600 | 7.600 | 3,469,700 |
| 2026-07-31 | 7.400 | 7.490 | 7.380 | 7.480 | 7.480 | 3,839,727 |
| 2026-07-30 | 7.380 | 7.460 | 7.250 | 7.320 | 7.320 | 4,606,950 |
| 2026-07-29 | 7.340 | 7.460 | 7.320 | 7.420 | 7.420 | 3,578,200 |
| 2026-07-28 | 7.250 | 7.390 | 7.230 | 7.340 | 7.340 | 2,485,100 |
| 2026-07-27 | 7.150 | 7.330 | 7.150 | 7.310 | 7.310 | 2,376,900 |
| 2026-07-24 | 7.370 | 7.400 | 7.170 | 7.170 | 7.170 | 3,832,994 |
| 2026-07-23 | 7.360 | 7.450 | 7.260 | 7.440 | 7.440 | 3,890,261 |
| 2026-07-22 | 7.490 | 7.530 | 7.350 | 7.370 | 7.370 | 3,804,800 |
| 2026-07-21 | 7.480 | 7.560 | 7.400 | 7.530 | 7.530 | 5,473,207 |
| 2026-07-20 | 7.550 | 7.710 | 7.450 | 7.500 | 7.500 | 5,742,872 |
Page 1 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.