Jsti Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	5.290	5.320	5.120	5.180	5.160	16,243,702
2026-07-21	5.280	5.400	5.280	5.320	5.300	17,424,022
2026-07-20	5.230	5.410	5.210	5.310	5.290	17,736,400
2026-07-17	5.370	5.490	5.260	5.290	5.270	16,154,626
2026-07-16	5.220	5.440	5.210	5.370	5.350	14,612,244
2026-07-15	5.030	5.280	5.020	5.260	5.240	18,676,691
2026-07-14	5.000	5.080	4.990	5.060	5.041	11,696,964
2026-07-13	5.170	5.230	4.990	5.000	4.981	16,986,948
2026-07-10	5.000	5.300	4.960	5.200	5.180	22,674,969
2026-07-09	5.070	5.120	4.960	5.020	5.001	13,419,039
2026-07-08	5.170	5.270	5.050	5.100	5.081	16,696,171
2026-07-07	5.150	5.190	5.010	5.030	5.011	10,532,923
2026-07-06	5.170	5.230	5.110	5.160	5.140	9,624,680
2026-07-03	5.090	5.190	5.060	5.160	5.140	11,617,400
2026-07-02	5.130	5.230	5.030	5.060	5.041	14,002,126
2026-07-01	5.000	5.150	4.960	5.080	5.061	13,123,515
2026-06-30	5.000	5.040	4.910	5.000	4.981	12,535,804
2026-06-29	5.030	5.090	4.860	5.000	4.981	14,195,630
2026-06-26	5.150	5.290	5.020	5.060	5.041	16,333,699
2026-06-25	5.240	5.320	5.170	5.180	5.160	11,855,102
2026-06-24	5.490	5.490	5.220	5.260	5.240	12,627,525
2026-06-23	5.430	5.580	5.430	5.450	5.429	10,505,100
2026-06-22	5.550	5.570	5.270	5.460	5.439	15,255,062
2026-06-18	5.520	5.610	5.440	5.550	5.529	9,300,748
2026-06-17	5.660	5.660	5.490	5.550	5.529	14,635,342
2026-06-16	5.760	5.770	5.610	5.660	5.638	14,888,341
2026-06-15	5.850	6.010	5.770	5.800	5.778	18,832,951
2026-06-12	5.650	6.090	5.630	5.890	5.868	23,493,253
2026-06-11	5.980	5.980	5.550	5.640	5.619	22,765,215
2026-06-10	5.850	6.230	5.820	6.060	6.037	23,189,485
2026-06-09	5.820	5.910	5.740	5.880	5.858	12,782,720
2026-06-08	5.790	5.960	5.620	5.870	5.848	16,131,708
2026-06-05	5.800	5.930	5.760	5.840	5.818	8,502,190
2026-06-04	5.900	5.980	5.760	5.800	5.778	8,961,762
2026-06-03	5.950	6.050	5.900	5.980	5.883	7,879,098
2026-06-02	6.090	6.130	5.930	5.950	5.853	9,470,500
2026-06-01	5.950	6.100	5.940	6.070	5.971	9,220,704
2026-05-29	6.000	6.150	5.950	5.970	5.873	13,813,643
2026-05-28	5.940	6.010	5.850	5.950	5.853	8,872,391
2026-05-27	6.100	6.140	5.880	5.950	5.853	11,374,400
2026-05-26	6.150	6.190	6.010	6.090	5.991	10,868,400
2026-05-25	6.290	6.310	6.140	6.190	6.089	9,887,864
2026-05-22	6.340	6.350	6.180	6.260	6.158	9,420,834
2026-05-21	6.420	6.520	6.260	6.260	6.158	11,213,304
2026-05-20	6.600	6.620	6.400	6.400	6.296	12,154,632
2026-05-19	6.590	6.670	6.510	6.620	6.512	9,120,939
2026-05-18	6.630	6.640	6.530	6.600	6.492	8,387,108
2026-05-15	6.600	6.710	6.560	6.600	6.492	9,703,926
2026-05-14	6.850	6.850	6.620	6.620	6.512	11,207,146
2026-05-13	6.820	6.870	6.780	6.830	6.719	7,035,517
2026-05-12	6.930	6.950	6.800	6.820	6.709	9,573,100
2026-05-11	6.950	6.990	6.870	6.940	6.827	10,709,424
2026-05-08	6.930	6.950	6.850	6.920	6.807	10,628,225
2026-05-07	6.840	6.960	6.820	6.920	6.807	12,145,992
2026-05-06	6.800	6.950	6.800	6.840	6.729	12,898,500
2026-04-30	6.720	6.820	6.700	6.760	6.650	11,084,034
2026-04-29	6.700	6.780	6.680	6.720	6.610	11,937,052
2026-04-28	6.590	6.890	6.550	6.730	6.620	21,262,535
2026-04-27	6.490	6.570	6.430	6.530	6.424	8,295,918
2026-04-24	6.660	6.660	6.500	6.530	6.424	9,163,479

← NewerPage 2 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.0200 CNY
2026-06-04	0.0750 CNY
2025-08-12	0.0200 CNY
2025-05-21	0.0700 CNY
2024-08-29	0.0250 CNY
2024-05-22	0.1150 CNY
2023-05-25	0.1400 CNY
2022-05-25	0.1180 CNY
2021-05-26	0.1180 CNY
2020-06-02	0.1500 CNY
2019-05-20	0.1400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.