Jiashili Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	1.080	1.180	1.050	1.180	0.781	36,000
2022-08-23	1.070	1.070	1.070	1.070	0.708	20,000
2022-08-22	1.150	1.150	0.990	1.080	0.714	396,000
2022-08-19	1.250	1.260	1.250	1.250	0.827	319,000
2022-08-18	1.230	1.230	1.230	1.230	0.814	0
2022-08-17	1.240	1.240	1.230	1.230	0.814	204,000
2022-08-16	1.210	1.210	1.210	1.210	0.800	0
2022-08-15	1.210	1.210	1.210	1.210	0.800	0
2022-08-12	1.210	1.210	1.210	1.210	0.800	0
2022-08-11	1.210	1.210	1.210	1.210	0.800	3,000
2022-08-10	1.110	1.220	1.070	1.200	0.794	282,000
2022-08-09	1.180	1.180	1.180	1.180	0.781	2,000
2022-08-08	1.140	1.140	1.140	1.140	0.754	11,000
2022-08-05	1.150	1.150	1.150	1.150	0.761	0
2022-08-04	1.150	1.150	1.150	1.150	0.761	1,000
2022-08-03	1.160	1.160	1.160	1.160	0.767	13,000
2022-08-02	1.160	1.160	1.150	1.150	0.761	5,000
2022-08-01	1.210	1.210	1.210	1.210	0.800	0
2022-07-29	1.210	1.210	1.210	1.210	0.800	0
2022-07-28	1.210	1.210	1.210	1.210	0.800	4,000
2022-07-27	1.270	1.270	1.270	1.270	0.840	0
2022-07-26	1.270	1.270	1.270	1.270	0.840	0
2022-07-25	1.270	1.270	1.270	1.270	0.840	0
2022-07-22	1.270	1.270	1.270	1.270	0.840	0
2022-07-21	1.270	1.270	1.270	1.270	0.840	0
2022-07-20	1.270	1.270	1.270	1.270	0.840	0
2022-07-19	1.270	1.270	1.270	1.270	0.840	0
2022-07-18	1.160	1.300	1.150	1.270	0.840	237,000
2022-07-15	1.160	1.160	1.160	1.160	0.767	0
2022-07-14	1.160	1.160	1.160	1.160	0.767	30,000
2022-07-13	1.190	1.190	1.190	1.190	0.787	2,000
2022-07-12	1.190	1.190	1.190	1.190	0.787	0
2022-07-11	1.250	1.250	1.250	1.250	0.794	30,000
2022-07-08	1.250	1.250	1.250	1.250	0.794	0
2022-07-07	1.290	1.290	1.250	1.250	0.794	10,000
2022-07-06	1.250	1.250	1.250	1.250	0.794	11,000
2022-07-05	1.250	1.260	1.250	1.250	0.794	189,000
2022-07-04	1.190	1.210	1.190	1.200	0.762	197,000
2022-06-30	1.150	1.150	1.150	1.150	0.730	0
2022-06-29	1.170	1.170	1.150	1.150	0.730	5,000
2022-06-28	1.180	1.180	1.170	1.170	0.743	9,000
2022-06-27	1.180	1.180	1.180	1.180	0.749	0
2022-06-24	1.180	1.180	1.180	1.180	0.749	0
2022-06-23	1.180	1.180	1.180	1.180	0.749	0
2022-06-22	1.190	1.190	1.170	1.180	0.749	24,000
2022-06-21	1.200	1.200	1.200	1.200	0.762	18,000
2022-06-20	1.200	1.200	1.200	1.200	0.762	0
2022-06-17	1.200	1.200	1.200	1.200	0.762	6,000
2022-06-16	1.200	1.260	1.200	1.250	0.794	37,000
2022-06-15	1.220	1.220	1.200	1.200	0.762	77,000
2022-06-14	1.210	1.210	1.210	1.210	0.768	0
2022-06-13	1.210	1.210	1.210	1.210	0.768	3,000
2022-06-10	1.230	1.230	1.230	1.230	0.781	0
2022-06-09	1.230	1.230	1.230	1.230	0.781	0
2022-06-08	1.230	1.230	1.230	1.230	0.781	1,000
2022-06-07	1.290	1.290	1.290	1.290	0.819	0
2022-06-06	1.270	1.300	1.270	1.290	0.819	78,000
2022-06-02	1.250	1.250	1.250	1.250	0.794	0
2022-06-01	1.250	1.250	1.250	1.250	0.794	0
2022-05-31	1.190	1.210	1.190	1.210	0.768	11,000

← NewerPage 18 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.