Jsti Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.460 | 5.570 | 5.070 | 5.070 | 5.070 | 37,316,799 |
| 2026-10-21 | 5.160 | 5.230 | 5.120 | 5.160 | 5.160 | 13,585,069 |
| 2026-10-20 | 5.170 | 5.210 | 5.110 | 5.170 | 5.170 | 16,408,499 |
| 2026-10-19 | 5.260 | 5.320 | 5.120 | 5.190 | 5.190 | 23,869,552 |
| 2026-10-16 | 5.090 | 5.380 | 5.090 | 5.320 | 5.320 | 32,686,862 |
| 2026-10-15 | 5.120 | 5.190 | 5.050 | 5.070 | 5.070 | 13,992,468 |
| 2026-10-14 | 5.230 | 5.290 | 5.180 | 5.210 | 5.210 | 11,553,212 |
| 2026-10-13 | 5.170 | 5.290 | 5.150 | 5.250 | 5.250 | 14,953,160 |
| 2026-10-12 | 5.150 | 5.250 | 5.130 | 5.200 | 5.200 | 12,878,665 |
| 2026-10-09 | 5.130 | 5.190 | 5.050 | 5.180 | 5.180 | 12,738,000 |
| 2026-10-08 | 5.100 | 5.180 | 5.070 | 5.110 | 5.110 | 10,081,500 |
| 2026-09-30 | 5.080 | 5.140 | 5.040 | 5.100 | 5.100 | 10,099,739 |
| 2026-09-29 | 5.010 | 5.110 | 4.980 | 5.080 | 5.080 | 10,550,488 |
| 2026-09-28 | 5.050 | 5.090 | 4.960 | 4.990 | 4.990 | 10,736,096 |
| 2026-09-24 | 5.120 | 5.150 | 5.060 | 5.060 | 5.060 | 7,200,380 |
| 2026-09-23 | 5.160 | 5.200 | 5.110 | 5.140 | 5.140 | 8,712,500 |
| 2026-09-22 | 5.140 | 5.220 | 5.120 | 5.160 | 5.160 | 7,948,307 |
Page 1 of 1 · 17 trading days
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.