Jiashili Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.230	1.250	1.200	1.230	0.814	302,000
2023-05-18	1.240	1.240	1.240	1.240	0.820	0
2023-05-17	1.240	1.240	1.240	1.240	0.820	0
2023-05-16	1.180	1.240	1.180	1.240	0.820	3,000
2023-05-15	1.120	1.120	1.120	1.120	0.741	0
2023-05-12	1.120	1.120	1.120	1.120	0.741	0
2023-05-11	1.190	1.200	1.100	1.120	0.741	53,000
2023-05-10	1.140	1.140	1.140	1.140	0.754	0
2023-05-09	1.140	1.140	1.140	1.140	0.754	0
2023-05-08	1.200	1.240	1.110	1.140	0.754	53,000
2023-05-05	1.200	1.200	1.200	1.200	0.794	0
2023-05-04	1.200	1.200	1.200	1.200	0.794	0
2023-05-03	1.200	1.200	1.200	1.200	0.794	0
2023-05-02	1.200	1.200	1.200	1.200	0.794	0
2023-04-28	1.200	1.280	1.140	1.200	0.794	117,000
2023-04-27	1.200	1.210	1.120	1.200	0.794	203,000
2023-04-26	1.200	1.200	1.200	1.200	0.794	0
2023-04-25	1.190	1.200	1.190	1.200	0.794	82,000
2023-04-24	1.200	1.200	1.200	1.200	0.794	0
2023-04-21	1.200	1.290	1.200	1.200	0.794	452,000
2023-04-20	1.170	1.210	1.060	1.210	0.800	493,000
2023-04-19	1.170	1.170	1.170	1.170	0.774	0
2023-04-18	1.150	1.190	1.150	1.170	0.774	128,000
2023-04-17	1.150	1.150	1.150	1.150	0.761	0
2023-04-14	1.150	1.150	1.150	1.150	0.761	0
2023-04-13	1.150	1.150	1.150	1.150	0.761	0
2023-04-12	1.140	1.150	1.140	1.150	0.761	127,000
2023-04-11	1.130	1.130	1.130	1.130	0.748	26,000
2023-04-06	1.160	1.160	1.030	1.130	0.748	20,000
2023-04-04	1.090	1.090	1.080	1.090	0.721	11,000
2023-04-03	1.070	1.070	1.070	1.070	0.708	0
2023-03-31	1.070	1.090	1.070	1.070	0.708	176,000
2023-03-30	1.040	1.060	1.040	1.060	0.701	29,000
2023-03-29	1.040	1.070	1.040	1.070	0.708	41,000
2023-03-28	1.030	1.050	1.030	1.050	0.695	251,000
2023-03-27	1.040	1.040	1.040	1.040	0.688	61,000
2023-03-24	1.030	1.040	1.030	1.040	0.688	64,000
2023-03-23	1.030	1.040	1.030	1.040	0.688	81,000
2023-03-22	1.030	1.040	1.030	1.040	0.688	148,000
2023-03-21	1.030	1.040	1.020	1.030	0.681	361,000
2023-03-20	1.030	1.030	1.030	1.030	0.681	70,000
2023-03-17	1.030	1.030	1.030	1.030	0.681	0
2023-03-16	1.050	1.050	1.040	1.040	0.688	130,000
2023-03-15	1.050	1.060	1.050	1.060	0.701	80,000
2023-03-14	1.050	1.050	1.050	1.050	0.695	2,000
2023-03-13	1.050	1.060	1.050	1.050	0.695	81,000
2023-03-10	1.050	1.050	1.050	1.050	0.695	0
2023-03-09	1.050	1.050	1.050	1.050	0.695	94,000
2023-03-08	1.030	1.050	1.030	1.040	0.688	261,000
2023-03-07	1.060	1.060	1.040	1.040	0.688	2,000
2023-03-06	1.050	1.060	1.040	1.060	0.701	260,000
2023-03-03	1.040	1.040	1.040	1.040	0.688	0
2023-03-02	1.040	1.050	1.040	1.040	0.688	47,000
2023-03-01	1.010	1.040	1.010	1.030	0.681	841,000
2023-02-28	1.030	1.030	1.030	1.030	0.681	0
2023-02-27	1.030	1.040	1.030	1.030	0.681	201,000
2023-02-24	1.030	1.030	1.020	1.030	0.681	31,000
2023-02-23	1.050	1.050	1.050	1.050	0.695	20,000
2023-02-22	1.050	1.050	1.050	1.050	0.695	0
2023-02-21	1.050	1.050	1.050	1.050	0.695	119,000

← NewerPage 15 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.