Jsti Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-21 | 5.100 | 5.180 | 5.070 | 5.150 | 5.150 | 9,254,924 |
| 2026-09-18 | 5.040 | 5.110 | 5.030 | 5.100 | 5.100 | 9,597,992 |
| 2026-09-17 | 5.010 | 5.050 | 4.980 | 5.030 | 5.030 | 6,497,352 |
| 2026-09-16 | 4.990 | 5.060 | 4.960 | 5.030 | 5.030 | 8,386,275 |
| 2026-09-15 | 5.080 | 5.090 | 4.990 | 5.000 | 5.000 | 9,185,400 |
| 2026-09-14 | 5.080 | 5.130 | 5.070 | 5.090 | 5.090 | 7,276,518 |
| 2026-09-11 | 5.170 | 5.180 | 5.050 | 5.090 | 5.090 | 11,943,700 |
| 2026-09-10 | 5.170 | 5.220 | 5.110 | 5.200 | 5.200 | 10,624,560 |
| 2026-09-09 | 5.250 | 5.270 | 5.160 | 5.190 | 5.190 | 10,633,800 |
| 2026-09-08 | 5.170 | 5.270 | 5.150 | 5.250 | 5.250 | 13,300,496 |
| 2026-09-07 | 5.210 | 5.240 | 5.160 | 5.170 | 5.170 | 11,046,300 |
| 2026-09-04 | 5.200 | 5.290 | 5.180 | 5.200 | 5.200 | 14,869,245 |
| 2026-09-03 | 5.250 | 5.270 | 5.170 | 5.180 | 5.180 | 10,002,395 |
| 2026-09-02 | 5.300 | 5.320 | 5.200 | 5.240 | 5.240 | 10,022,129 |
| 2026-09-01 | 5.280 | 5.340 | 5.260 | 5.330 | 5.330 | 11,310,565 |
| 2026-08-31 | 5.290 | 5.330 | 5.200 | 5.300 | 5.300 | 10,098,103 |
| 2026-08-28 | 5.230 | 5.300 | 5.200 | 5.270 | 5.270 | 11,445,982 |
| 2026-08-27 | 5.270 | 5.290 | 5.200 | 5.250 | 5.230 | 10,434,960 |
| 2026-08-26 | 5.270 | 5.370 | 5.270 | 5.290 | 5.270 | 10,802,728 |
| 2026-08-25 | 5.130 | 5.290 | 5.130 | 5.270 | 5.250 | 11,036,208 |
| 2026-08-24 | 5.220 | 5.250 | 5.110 | 5.150 | 5.130 | 8,757,810 |
| 2026-08-21 | 5.220 | 5.240 | 5.120 | 5.200 | 5.180 | 8,042,912 |
| 2026-08-20 | 5.220 | 5.300 | 5.210 | 5.240 | 5.220 | 10,701,800 |
| 2026-08-19 | 5.310 | 5.350 | 5.180 | 5.200 | 5.180 | 13,361,988 |
| 2026-08-18 | 5.510 | 5.510 | 5.300 | 5.350 | 5.330 | 22,509,744 |
| 2026-08-17 | 5.530 | 5.540 | 5.410 | 5.500 | 5.479 | 20,018,179 |
| 2026-08-14 | 5.470 | 5.580 | 5.470 | 5.550 | 5.529 | 23,541,727 |
| 2026-08-13 | 5.560 | 5.590 | 5.440 | 5.550 | 5.529 | 27,422,857 |
| 2026-08-12 | 5.460 | 5.620 | 5.370 | 5.610 | 5.589 | 33,568,179 |
| 2026-08-11 | 5.460 | 5.570 | 5.390 | 5.550 | 5.529 | 16,386,554 |
| 2026-08-10 | 5.400 | 5.540 | 5.350 | 5.500 | 5.479 | 16,246,256 |
| 2026-08-07 | 5.420 | 5.490 | 5.280 | 5.390 | 5.370 | 16,554,200 |
| 2026-08-06 | 5.510 | 5.570 | 5.400 | 5.470 | 5.449 | 16,029,646 |
| 2026-08-05 | 5.570 | 5.600 | 5.500 | 5.520 | 5.499 | 12,876,970 |
| 2026-08-04 | 5.670 | 5.700 | 5.530 | 5.560 | 5.539 | 21,202,160 |
| 2026-08-03 | 5.610 | 5.750 | 5.600 | 5.730 | 5.708 | 14,232,771 |
| 2026-07-31 | 5.520 | 5.640 | 5.500 | 5.620 | 5.599 | 17,659,448 |
| 2026-07-30 | 5.450 | 5.590 | 5.410 | 5.540 | 5.519 | 16,248,268 |
| 2026-07-29 | 5.370 | 5.470 | 5.350 | 5.460 | 5.439 | 15,724,700 |
| 2026-07-28 | 5.240 | 5.350 | 5.230 | 5.340 | 5.320 | 11,319,115 |
| 2026-07-27 | 5.190 | 5.290 | 5.170 | 5.280 | 5.260 | 11,543,167 |
| 2026-07-24 | 5.340 | 5.370 | 5.170 | 5.180 | 5.160 | 9,713,700 |
| 2026-07-23 | 5.180 | 5.300 | 5.160 | 5.300 | 5.280 | 10,375,890 |
| 2026-07-22 | 5.290 | 5.320 | 5.120 | 5.180 | 5.160 | 16,243,702 |
Page 1 of 21 · 1,217 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.