Jiashili Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	1.240	1.240	1.240	1.240	0.787	0
2022-05-27	1.240	1.240	1.240	1.240	0.787	0
2022-05-26	1.210	1.240	1.210	1.240	0.787	3,000
2022-05-25	1.210	1.210	1.210	1.210	0.768	0
2022-05-24	1.240	1.240	1.240	1.240	0.787	141,000
2022-05-23	1.240	1.240	1.240	1.240	0.787	0
2022-05-20	1.240	1.240	1.240	1.240	0.787	0
2022-05-19	1.200	1.200	1.200	1.200	0.762	1,000
2022-05-18	1.200	1.200	1.190	1.200	0.762	4,000
2022-05-17	1.200	1.200	1.200	1.200	0.762	6,000
2022-05-16	1.210	1.210	1.200	1.200	0.762	50,000
2022-05-13	1.210	1.210	1.210	1.210	0.768	0
2022-05-12	1.210	1.210	1.210	1.210	0.768	0
2022-05-11	1.210	1.210	1.210	1.210	0.768	0
2022-05-10	1.260	1.280	1.210	1.210	0.768	22,000
2022-05-06	1.290	1.290	1.290	1.290	0.819	11,000
2022-05-05	1.300	1.300	1.300	1.300	0.826	12,000
2022-05-04	1.300	1.300	1.290	1.290	0.819	290,000
2022-05-03	1.300	1.300	1.280	1.280	0.813	13,000
2022-04-29	1.300	1.300	1.280	1.280	0.813	4,000
2022-04-28	1.290	1.300	1.290	1.290	0.819	17,000
2022-04-27	1.290	1.300	1.280	1.280	0.813	409,000
2022-04-26	1.260	1.260	1.260	1.260	0.800	0
2022-04-25	1.270	1.270	1.260	1.260	0.800	30,000
2022-04-22	1.300	1.300	1.290	1.290	0.819	88,000
2022-04-21	1.270	1.280	1.270	1.280	0.813	4,000
2022-04-20	1.260	1.270	1.260	1.270	0.807	289,000
2022-04-19	1.270	1.270	1.270	1.270	0.807	71,000
2022-04-14	1.260	1.270	1.260	1.270	0.807	137,000
2022-04-13	1.250	1.260	1.250	1.260	0.800	12,000
2022-04-12	1.260	1.260	1.240	1.250	0.794	41,000
2022-04-11	1.330	1.330	1.270	1.270	0.807	98,000
2022-04-08	1.300	1.340	1.240	1.340	0.851	416,000
2022-04-07	1.400	1.400	1.370	1.370	0.870	5,000
2022-04-06	1.310	1.310	1.310	1.310	0.832	123,000
2022-04-04	1.350	1.350	1.350	1.350	0.857	54,000
2022-04-01	1.360	1.360	1.360	1.360	0.864	1,000
2022-03-31	1.420	1.420	1.310	1.330	0.845	552,000
2022-03-30	1.410	1.460	1.400	1.460	0.927	37,000
2022-03-29	1.410	1.410	1.410	1.410	0.895	1,000
2022-03-28	1.440	1.440	1.440	1.440	0.914	1,000
2022-03-25	1.500	1.500	1.500	1.500	0.953	5,000
2022-03-24	1.450	1.450	1.450	1.450	0.921	13,000
2022-03-23	1.420	1.450	1.390	1.410	0.895	23,000
2022-03-22	1.520	1.520	1.500	1.500	0.953	26,000
2022-03-21	1.490	1.490	1.490	1.490	0.946	13,000
2022-03-18	1.420	1.500	1.410	1.480	0.940	71,000
2022-03-17	1.440	1.440	1.410	1.410	0.895	500,000
2022-03-16	1.390	1.470	1.390	1.440	0.914	116,000
2022-03-15	1.400	1.400	1.300	1.350	0.857	396,000
2022-03-14	1.420	1.500	1.400	1.400	0.889	136,000
2022-03-11	1.420	1.590	1.400	1.580	1.003	108,000
2022-03-10	1.500	1.500	1.500	1.500	0.953	100,000
2022-03-09	1.430	1.570	1.400	1.470	0.934	263,000
2022-03-08	1.420	1.500	1.420	1.460	0.927	54,000
2022-03-07	1.500	1.500	1.500	1.500	0.953	20,000
2022-03-04	1.490	1.500	1.490	1.500	0.953	25,000
2022-03-03	1.500	1.500	1.500	1.500	0.953	0
2022-03-02	1.500	1.500	1.500	1.500	0.953	0
2022-03-01	1.500	1.500	1.500	1.500	0.953	2,000

← NewerPage 19 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.