Jiashili Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	1.570	1.570	1.570	1.570	1.083	0
2024-02-07	1.570	1.570	1.570	1.570	1.083	0
2024-02-06	1.570	1.570	1.570	1.570	1.083	0
2024-02-05	1.570	1.570	1.570	1.570	1.083	0
2024-02-02	1.570	1.570	1.570	1.570	1.083	0
2024-02-01	1.570	1.570	1.570	1.570	1.083	0
2024-01-31	1.570	1.570	1.570	1.570	1.083	0
2024-01-30	1.570	1.570	1.570	1.570	1.083	0
2024-01-29	1.570	1.570	1.570	1.570	1.083	1,000
2024-01-26	1.500	1.500	1.500	1.500	1.035	0
2024-01-25	1.500	1.500	1.500	1.500	1.035	0
2024-01-24	1.540	1.540	1.540	1.540	1.062	0
2024-01-23	1.540	1.540	1.540	1.540	1.062	0
2024-01-22	1.400	1.540	1.400	1.540	1.062	5,000
2024-01-19	1.540	1.540	1.540	1.540	1.062	0
2024-01-18	1.550	1.580	1.490	1.540	1.062	4,000
2024-01-17	1.550	1.550	1.550	1.550	1.069	0
2024-01-16	1.550	1.550	1.550	1.550	1.069	0
2024-01-15	1.550	1.550	1.550	1.550	1.069	0
2024-01-12	1.550	1.550	1.550	1.550	1.069	0
2024-01-11	1.550	1.550	1.550	1.550	1.069	0
2024-01-10	1.550	1.550	1.550	1.550	1.069	0
2024-01-09	1.550	1.550	1.550	1.550	1.069	0
2024-01-08	1.550	1.550	1.550	1.550	1.069	0
2024-01-05	1.560	1.560	1.560	1.560	1.076	0
2024-01-04	1.580	1.580	1.560	1.560	1.076	1,000
2024-01-03	1.580	1.580	1.580	1.580	1.090	0
2024-01-02	1.580	1.580	1.580	1.580	1.090	0
2023-12-29	1.590	1.590	1.590	1.590	1.097	0
2023-12-28	1.590	1.590	1.590	1.590	1.097	0
2023-12-27	1.590	1.590	1.590	1.590	1.097	0
2023-12-22	1.600	1.600	1.580	1.590	1.097	21,000
2023-12-21	1.610	1.610	1.510	1.590	1.097	14,000
2023-12-20	1.500	1.550	1.500	1.520	1.048	922,000
2023-12-19	1.540	1.580	1.500	1.540	1.062	1,234,000
2023-12-18	1.440	1.570	1.440	1.520	1.048	116,000
2023-12-15	1.430	1.500	1.400	1.450	1.000	424,000
2023-12-14	1.390	1.400	1.390	1.390	0.959	49,000
2023-12-13	1.380	1.400	1.380	1.390	0.959	19,000
2023-12-12	1.360	1.360	1.360	1.360	0.938	0
2023-12-11	1.350	1.360	1.350	1.360	0.938	52,000
2023-12-08	1.350	1.350	1.350	1.350	0.931	1,000
2023-12-07	1.350	1.350	1.350	1.350	0.931	0
2023-12-06	1.350	1.380	1.350	1.350	0.931	102,000
2023-12-05	1.350	1.350	1.350	1.350	0.931	42,000
2023-12-04	1.350	1.350	1.350	1.350	0.931	163,000
2023-12-01	1.330	1.350	1.330	1.350	0.931	73,000
2023-11-30	1.370	1.370	1.370	1.370	0.945	0
2023-11-29	1.370	1.370	1.370	1.370	0.945	0
2023-11-28	1.370	1.370	1.370	1.370	0.945	0
2023-11-27	1.320	1.370	1.320	1.370	0.945	150,000
2023-11-24	1.320	1.320	1.320	1.320	0.911	70,000
2023-11-23	1.330	1.350	1.320	1.320	0.911	11,000
2023-11-22	1.320	1.320	1.320	1.320	0.911	103,000
2023-11-21	1.320	1.330	1.320	1.330	0.917	102,000
2023-11-20	1.320	1.320	1.320	1.320	0.911	201,000
2023-11-17	1.300	1.300	1.300	1.300	0.897	0
2023-11-16	1.300	1.300	1.300	1.300	0.897	0
2023-11-15	1.300	1.300	1.300	1.300	0.897	0
2023-11-14	1.300	1.300	1.300	1.300	0.897	0

← NewerPage 12 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.