Jiashili Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	1.100	1.100	1.100	1.100	0.813	0
2024-08-06	1.100	1.100	1.100	1.100	0.813	0
2024-08-05	1.100	1.100	1.100	1.100	0.813	0
2024-08-02	1.100	1.100	1.100	1.100	0.813	0
2024-08-01	1.100	1.100	1.100	1.100	0.813	0
2024-07-31	1.110	1.110	1.100	1.100	0.813	1,000
2024-07-30	1.080	1.080	1.080	1.080	0.798	0
2024-07-29	1.080	1.080	1.080	1.080	0.798	0
2024-07-26	1.080	1.080	1.080	1.080	0.798	0
2024-07-25	1.080	1.080	1.080	1.080	0.798	8,000
2024-07-24	1.120	1.120	1.120	1.120	0.828	0
2024-07-23	1.120	1.120	1.120	1.120	0.828	0
2024-07-22	1.120	1.120	1.120	1.120	0.828	0
2024-07-19	1.120	1.120	1.120	1.120	0.828	0
2024-07-18	1.120	1.120	1.120	1.120	0.828	0
2024-07-17	1.120	1.120	1.120	1.120	0.828	0
2024-07-16	1.130	1.130	1.130	1.130	0.835	0
2024-07-15	1.130	1.130	1.130	1.130	0.835	0
2024-07-12	1.130	1.130	1.130	1.130	0.835	0
2024-07-11	1.130	1.130	1.130	1.130	0.835	0
2024-07-10	1.130	1.130	1.130	1.130	0.835	0
2024-07-09	1.190	1.190	1.120	1.130	0.835	45,000
2024-07-08	1.230	1.230	1.230	1.230	0.909	0
2024-07-05	1.230	1.230	1.230	1.230	0.909	0
2024-07-04	1.230	1.230	1.230	1.230	0.909	0
2024-07-03	1.190	1.230	1.180	1.230	0.909	90,000
2024-07-02	1.230	1.230	1.230	1.230	0.909	7,000
2024-06-28	1.310	1.310	1.310	1.310	0.968	0
2024-06-27	1.310	1.310	1.310	1.310	0.968	0
2024-06-26	1.310	1.310	1.310	1.310	0.968	0
2024-06-25	1.310	1.310	1.310	1.310	0.968	0
2024-06-24	1.310	1.310	1.310	1.310	0.968	0
2024-06-21	1.310	1.310	1.310	1.310	0.968	0
2024-06-20	1.310	1.310	1.310	1.310	0.968	0
2024-06-19	1.310	1.310	1.310	1.310	0.968	0
2024-06-18	1.420	1.420	1.310	1.310	0.968	32,000
2024-06-17	1.450	1.450	1.450	1.450	1.072	0
2024-06-14	1.450	1.450	1.450	1.450	1.072	0
2024-06-13	1.500	1.500	1.500	1.500	1.109	0
2024-06-12	1.500	1.500	1.500	1.500	1.109	0
2024-06-11	1.500	1.500	1.500	1.500	1.109	0
2024-06-07	1.500	1.500	1.500	1.500	1.109	0
2024-06-06	1.500	1.500	1.500	1.500	1.109	0
2024-06-05	1.540	1.540	1.540	1.540	1.138	0
2024-06-04	1.540	1.540	1.540	1.540	1.138	0
2024-06-03	1.540	1.540	1.540	1.540	1.138	0
2024-05-31	1.540	1.540	1.540	1.540	1.138	0
2024-05-30	1.540	1.540	1.540	1.540	1.138	0
2024-05-29	1.540	1.540	1.540	1.540	1.138	0
2024-05-28	1.600	1.600	1.570	1.570	1.160	1,000
2024-05-27	1.500	1.500	1.500	1.500	1.035	0
2024-05-24	1.500	1.500	1.500	1.500	1.035	0
2024-05-23	1.500	1.500	1.500	1.500	1.035	0
2024-05-22	1.500	1.500	1.500	1.500	1.035	0
2024-05-21	1.410	1.500	1.410	1.500	1.035	3,000
2024-05-20	1.550	1.550	1.550	1.550	1.069	0
2024-05-17	1.560	1.560	1.560	1.560	1.076	0
2024-05-16	1.560	1.560	1.560	1.560	1.076	0
2024-05-14	1.570	1.570	1.570	1.570	1.083	1,000
2024-05-13	1.560	1.560	1.560	1.560	1.076	1,000

← NewerPage 10 of 21 · 1,229 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.