Jiashili Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	1.550	1.550	1.550	1.550	1.069	0
2024-05-09	1.540	1.550	1.540	1.550	1.069	6,000
2024-05-08	1.530	1.550	1.530	1.540	1.062	22,000
2024-05-07	1.520	1.530	1.520	1.530	1.055	4,000
2024-05-06	1.510	1.550	1.510	1.530	1.055	32,000
2024-05-03	1.510	1.510	1.510	1.510	1.042	0
2024-05-02	1.510	1.510	1.510	1.510	1.042	0
2024-04-30	1.510	1.510	1.510	1.510	1.042	1,000
2024-04-29	1.510	1.510	1.510	1.510	1.042	0
2024-04-26	1.510	1.510	1.510	1.510	1.042	0
2024-04-25	1.390	1.530	1.390	1.530	1.055	4,000
2024-04-24	1.470	1.470	1.470	1.470	1.014	0
2024-04-23	1.470	1.470	1.470	1.470	1.014	0
2024-04-22	1.500	1.520	1.470	1.470	1.014	66,000
2024-04-19	1.500	1.500	1.480	1.490	1.028	32,000
2024-04-18	1.490	1.500	1.490	1.490	1.028	23,000
2024-04-17	1.400	1.500	1.400	1.400	0.966	152,000
2024-04-16	1.500	1.500	1.500	1.500	1.035	0
2024-04-15	1.500	1.500	1.500	1.500	1.035	267,000
2024-04-12	1.500	1.500	1.500	1.500	1.035	0
2024-04-11	1.370	1.500	1.370	1.500	1.035	62,000
2024-04-10	1.450	1.450	1.450	1.450	1.000	0
2024-04-09	1.450	1.450	1.450	1.450	1.000	0
2024-04-08	1.450	1.450	1.450	1.450	1.000	0
2024-04-05	1.450	1.450	1.450	1.450	1.000	0
2024-04-03	1.450	1.450	1.450	1.450	1.000	2,000
2024-04-02	1.440	1.440	1.440	1.440	0.993	0
2024-03-28	1.440	1.440	1.440	1.440	0.993	0
2024-03-27	1.440	1.440	1.440	1.440	0.993	0
2024-03-26	1.440	1.440	1.440	1.440	0.993	0
2024-03-25	1.440	1.440	1.440	1.440	0.993	0
2024-03-22	1.440	1.440	1.440	1.440	0.993	0
2024-03-21	1.440	1.440	1.440	1.440	0.993	15,000
2024-03-20	1.440	1.440	1.440	1.440	0.993	0
2024-03-19	1.440	1.440	1.440	1.440	0.993	0
2024-03-18	1.440	1.440	1.440	1.440	0.993	0
2024-03-15	1.440	1.440	1.440	1.440	0.993	0
2024-03-14	1.440	1.440	1.440	1.440	0.993	0
2024-03-13	1.440	1.440	1.440	1.440	0.993	0
2024-03-12	1.440	1.440	1.440	1.440	0.993	0
2024-03-11	1.440	1.440	1.440	1.440	0.993	0
2024-03-08	1.440	1.440	1.440	1.440	0.993	0
2024-03-07	1.360	1.440	1.320	1.440	0.993	54,000
2024-03-06	1.490	1.490	1.490	1.490	1.028	0
2024-03-05	1.410	1.500	1.410	1.500	1.035	3,000
2024-03-04	1.500	1.500	1.500	1.500	1.035	0
2024-03-01	1.500	1.500	1.500	1.500	1.035	0
2024-02-29	1.500	1.500	1.500	1.500	1.035	0
2024-02-28	1.500	1.500	1.500	1.500	1.035	0
2024-02-27	1.560	1.560	1.560	1.560	1.076	1,000
2024-02-26	1.550	1.550	1.550	1.550	1.069	0
2024-02-23	1.550	1.550	1.550	1.550	1.069	0
2024-02-22	1.550	1.550	1.550	1.550	1.069	0
2024-02-21	1.550	1.550	1.550	1.550	1.069	0
2024-02-20	1.550	1.550	1.550	1.550	1.069	0
2024-02-19	1.560	1.560	1.560	1.560	1.076	0
2024-02-16	1.560	1.560	1.560	1.560	1.076	0
2024-02-15	1.560	1.560	1.560	1.560	1.076	0
2024-02-14	1.560	1.560	1.560	1.560	1.076	0
2024-02-09	1.570	1.570	1.570	1.570	1.083	0

← NewerPage 11 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.