Jiashili Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	1.060	1.060	1.050	1.050	0.695	227,000
2023-02-17	1.070	1.070	1.070	1.070	0.708	0
2023-02-16	1.060	1.070	1.060	1.070	0.708	15,000
2023-02-15	1.060	1.060	1.060	1.060	0.701	40,000
2023-02-14	1.050	1.080	1.050	1.060	0.701	35,000
2023-02-13	1.060	1.080	1.020	1.080	0.714	263,000
2023-02-10	1.050	1.070	1.050	1.070	0.708	183,000
2023-02-09	1.040	1.060	1.040	1.060	0.701	200,000
2023-02-08	1.060	1.060	1.030	1.050	0.695	360,000
2023-02-07	1.030	1.050	1.030	1.050	0.695	71,000
2023-02-06	1.110	1.110	1.000	1.010	0.668	2,123,000
2023-02-03	1.080	1.080	1.080	1.080	0.714	0
2023-02-02	1.050	1.080	1.050	1.080	0.714	171,000
2023-02-01	1.080	1.090	1.060	1.080	0.714	60,000
2023-01-31	1.090	1.100	1.080	1.100	0.728	258,000
2023-01-30	1.080	1.110	1.060	1.110	0.734	221,000
2023-01-27	1.100	1.100	1.090	1.090	0.721	41,000
2023-01-26	1.060	1.110	1.060	1.110	0.734	18,000
2023-01-20	1.140	1.140	1.140	1.140	0.754	0
2023-01-19	1.200	1.200	1.130	1.140	0.754	87,000
2023-01-18	1.200	1.200	1.200	1.200	0.794	0
2023-01-17	1.180	1.200	1.180	1.200	0.794	216,000
2023-01-16	1.190	1.190	1.160	1.160	0.767	82,000
2023-01-13	1.090	1.210	1.090	1.190	0.787	314,000
2023-01-12	1.090	1.090	1.090	1.090	0.721	0
2023-01-11	1.090	1.090	1.090	1.090	0.721	25,000
2023-01-10	1.070	1.090	1.070	1.090	0.721	35,000
2023-01-09	1.010	1.100	1.010	1.090	0.721	76,000
2023-01-06	0.990	1.000	0.980	1.000	0.662	222,000
2023-01-05	0.990	0.990	0.940	0.990	0.655	687,000
2023-01-04	0.990	1.000	0.990	1.000	0.662	101,000
2023-01-03	0.970	0.980	0.970	0.980	0.648	10,000
2022-12-30	0.990	0.990	0.990	0.990	0.655	0
2022-12-29	0.990	0.990	0.990	0.990	0.655	0
2022-12-28	0.980	0.990	0.970	0.990	0.655	105,000
2022-12-23	0.990	0.990	0.990	0.990	0.655	0
2022-12-22	0.990	0.990	0.990	0.990	0.655	0
2022-12-21	0.990	0.990	0.990	0.990	0.655	0
2022-12-20	0.980	0.990	0.980	0.990	0.655	8,000
2022-12-19	1.010	1.010	1.010	1.010	0.668	0
2022-12-16	1.010	1.010	1.010	1.010	0.668	7,000
2022-12-15	0.990	1.030	0.980	1.010	0.668	7,000
2022-12-14	0.980	1.000	0.970	1.000	0.662	85,000
2022-12-13	0.980	0.990	0.970	0.980	0.648	510,000
2022-12-12	1.000	1.000	0.980	0.980	0.648	628,000
2022-12-09	0.990	1.000	0.990	0.990	0.655	123,000
2022-12-08	0.990	0.990	0.970	0.990	0.655	325,000
2022-12-07	0.990	0.990	0.960	0.970	0.642	404,000
2022-12-06	0.980	0.990	0.960	0.960	0.635	74,000
2022-12-05	0.990	0.990	0.960	0.960	0.635	193,000
2022-12-02	0.980	0.990	0.960	0.960	0.635	207,000
2022-12-01	0.980	1.000	0.950	0.990	0.655	192,000
2022-11-30	0.980	0.980	0.950	0.950	0.628	82,000
2022-11-29	0.920	1.000	0.890	0.980	0.648	1,514,000
2022-11-28	0.970	0.990	0.970	0.980	0.648	196,000
2022-11-25	0.940	0.940	0.940	0.940	0.622	0
2022-11-24	0.920	0.920	0.920	0.920	0.609	4,000
2022-11-23	0.970	1.000	0.910	0.940	0.622	270,000
2022-11-22	0.960	0.960	0.950	0.960	0.635	202,000
2022-11-21	0.970	0.970	0.970	0.970	0.642	0

← NewerPage 16 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.