Jiashili Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.950	1.000	0.920	0.970	0.642	173,000
2022-11-17	0.920	0.950	0.860	0.910	0.602	675,000
2022-11-16	0.990	0.990	0.990	0.990	0.655	0
2022-11-15	0.910	1.000	0.880	1.000	0.662	611,000
2022-11-14	0.960	0.960	0.960	0.960	0.635	0
2022-11-11	0.920	1.000	0.920	0.960	0.635	55,000
2022-11-10	0.950	0.950	0.950	0.950	0.628	3,000
2022-11-09	0.910	1.000	0.910	1.000	0.662	128,000
2022-11-08	1.000	1.000	1.000	1.000	0.662	0
2022-11-07	1.000	1.000	1.000	1.000	0.662	0
2022-11-04	1.000	1.000	1.000	1.000	0.662	0
2022-11-03	1.000	1.000	1.000	1.000	0.662	0
2022-11-02	1.000	1.000	1.000	1.000	0.662	0
2022-11-01	1.000	1.020	0.930	1.000	0.662	71,000
2022-10-31	1.000	1.000	1.000	1.000	0.662	0
2022-10-28	1.000	1.000	1.000	1.000	0.662	2,000
2022-10-27	1.040	1.040	1.040	1.040	0.688	0
2022-10-26	0.850	1.050	0.850	1.050	0.695	105,000
2022-10-25	1.000	1.000	1.000	1.000	0.662	0
2022-10-24	1.000	1.000	1.000	1.000	0.662	0
2022-10-21	1.000	1.000	1.000	1.000	0.662	0
2022-10-20	1.000	1.000	1.000	1.000	0.662	7,000
2022-10-19	1.070	1.070	1.070	1.070	0.708	69,000
2022-10-18	1.070	1.070	1.040	1.040	0.688	3,000
2022-10-17	1.030	1.030	1.030	1.030	0.681	0
2022-10-14	1.020	1.020	1.020	1.020	0.675	0
2022-10-13	1.020	1.020	1.020	1.020	0.675	0
2022-10-12	1.030	1.030	1.020	1.020	0.675	71,000
2022-10-11	1.030	1.030	1.030	1.030	0.681	0
2022-10-10	1.030	1.030	1.030	1.030	0.681	0
2022-10-07	1.030	1.030	1.030	1.030	0.681	0
2022-10-06	1.030	1.030	1.030	1.030	0.681	0
2022-10-05	1.030	1.030	1.010	1.030	0.681	5,000
2022-10-03	1.060	1.060	1.060	1.060	0.701	0
2022-09-30	1.060	1.060	1.060	1.060	0.701	0
2022-09-29	1.060	1.060	1.060	1.060	0.701	0
2022-09-28	1.080	1.100	1.060	1.060	0.701	53,000
2022-09-27	1.180	1.180	1.180	1.180	0.781	0
2022-09-26	1.180	1.180	1.180	1.180	0.781	0
2022-09-23	1.180	1.180	1.180	1.180	0.781	0
2022-09-22	1.180	1.180	1.180	1.180	0.781	0
2022-09-21	1.180	1.180	1.180	1.180	0.781	0
2022-09-20	1.180	1.180	1.180	1.180	0.781	0
2022-09-19	1.180	1.180	1.180	1.180	0.781	0
2022-09-16	1.180	1.180	1.180	1.180	0.781	0
2022-09-15	1.180	1.180	1.180	1.180	0.781	0
2022-09-14	1.200	1.200	1.180	1.180	0.781	1,000
2022-09-13	1.200	1.200	1.200	1.200	0.794	4,000
2022-09-09	1.150	1.150	1.150	1.150	0.761	6,000
2022-09-08	1.170	1.170	1.170	1.170	0.774	0
2022-09-07	1.240	1.280	1.170	1.170	0.774	57,000
2022-09-06	1.240	1.240	1.150	1.150	0.761	2,000
2022-09-05	1.100	1.270	1.100	1.140	0.754	25,000
2022-09-02	1.170	1.170	1.170	1.170	0.774	0
2022-09-01	1.170	1.170	1.170	1.170	0.774	171,000
2022-08-31	1.200	1.200	1.200	1.200	0.794	0
2022-08-30	1.190	1.200	1.190	1.200	0.794	11,000
2022-08-29	1.170	1.190	1.170	1.190	0.787	55,000
2022-08-26	1.180	1.180	1.180	1.180	0.781	0
2022-08-25	1.180	1.180	1.180	1.180	0.781	0

← NewerPage 17 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.