Jiashili Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.450	1.450	1.420	1.430	1.430	0
2026-10-15	1.450	1.450	1.420	1.425	1.425	57,000
2026-10-14	1.480	1.480	1.450	1.480	1.480	43,000
2026-10-13	1.450	1.480	1.430	1.480	1.480	54,000
2026-10-12	1.490	1.490	1.460	1.460	1.460	52,000
2026-10-09	1.495	1.500	1.480	1.490	1.490	359,000
2026-10-08	1.530	1.530	1.525	1.525	1.525	7,000
2026-10-07	1.550	1.550	1.520	1.520	1.520	66,000
2026-10-06	1.550	1.550	1.550	1.550	1.550	0
2026-10-05	1.585	1.590	1.545	1.550	1.550	31,000
2026-10-02	1.550	1.550	1.550	1.550	1.550	0
2026-09-30	1.560	1.560	1.550	1.550	1.550	2,000
2026-09-29	1.560	1.560	1.560	1.560	1.560	0
2026-09-28	1.600	1.600	1.560	1.560	1.560	11,000
2026-09-25	1.550	1.555	1.550	1.555	1.555	42,000
2026-09-24	1.575	1.575	1.540	1.575	1.575	8,000
2026-09-23	1.585	1.585	1.585	1.585	1.585	0
2026-09-22	1.600	1.600	1.585	1.585	1.585	1,000
2026-09-21	1.590	1.600	1.580	1.585	1.585	65,000
2026-09-18	1.585	1.590	1.570	1.570	1.570	40,000
2026-09-17	1.570	1.590	1.570	1.570	1.570	53,000
2026-09-16	1.570	1.590	1.545	1.590	1.590	33,000
2026-09-15	1.540	1.570	1.540	1.570	1.570	32,000
2026-09-14	1.600	1.600	1.580	1.580	1.580	110,000
2026-09-11	1.535	1.600	1.535	1.600	1.600	212,000
2026-09-10	1.560	1.610	1.560	1.580	1.580	57,000
2026-09-09	1.610	1.720	1.610	1.680	1.580	406,000
2026-09-08	1.600	1.670	1.565	1.605	1.510	343,000
2026-09-07	1.555	1.610	1.555	1.610	1.514	260,000
2026-09-04	1.525	1.565	1.515	1.555	1.462	610,000
2026-09-03	1.510	1.515	1.475	1.515	1.425	171,000
2026-09-02	1.475	1.510	1.430	1.510	1.420	181,000
2026-09-01	1.500	1.535	1.420	1.510	1.420	561,000
2026-08-31	1.380	1.480	1.380	1.455	1.368	192,000
2026-08-28	1.450	1.470	1.430	1.430	1.345	54,000
2026-08-27	1.570	1.570	1.410	1.490	1.401	352,000
2026-08-26	1.350	1.570	1.325	1.570	1.477	2,741,000
2026-08-25	1.235	1.250	1.200	1.250	1.176	50,000
2026-08-24	1.150	1.260	1.150	1.260	1.185	186,000
2026-08-21	1.155	1.155	1.115	1.115	1.049	7,000
2026-08-20	1.220	1.220	1.150	1.155	1.086	254,000
2026-08-19	1.200	1.220	1.160	1.160	1.091	169,000
2026-08-18	1.130	1.195	1.100	1.130	1.063	95,000
2026-08-17	1.150	1.160	1.120	1.160	1.091	182,000
2026-08-14	1.130	1.130	1.100	1.100	1.035	142,000
2026-08-13	1.100	1.100	1.100	1.100	1.035	0
2026-08-12	1.130	1.130	1.090	1.100	1.035	71,000
2026-08-11	1.075	1.075	1.070	1.075	1.011	63,000
2026-08-10	1.080	1.080	1.070	1.075	1.011	137,000
2026-08-07	1.100	1.100	1.075	1.100	1.035	25,000
2026-08-06	1.100	1.100	1.100	1.100	1.035	0
2026-08-05	1.095	1.100	1.080	1.100	1.035	89,000
2026-08-04	1.095	1.095	1.095	1.095	1.030	0
2026-08-03	1.150	1.150	1.070	1.080	1.016	101,000
2026-07-31	1.100	1.100	1.100	1.100	1.035	11,000
2026-07-30	1.160	1.160	1.110	1.110	1.044	16,000
2026-07-29	1.100	1.160	1.100	1.160	1.091	198,000
2026-07-28	1.100	1.100	1.100	1.100	1.035	0
2026-07-27	1.080	1.100	1.050	1.100	1.035	63,000
2026-07-24	1.080	1.080	1.060	1.060	0.997	21,000

Page 1 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.1000 HKD
2026-06-16	0.1000 HKD
2025-09-11	0.0500 HKD
2025-06-10	0.1000 HKD
2024-05-28	0.1000 HKD
2023-07-19	0.0500 HKD
2022-07-12	0.0500 HKD
2021-10-18	0.1000 HKD
2021-07-23	0.0500 HKD
2020-07-10	0.0500 HKD
2019-10-04	0.0500 HKD
2019-06-18	0.0500 HKD

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