Jiashili Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.060	1.060	1.060	1.060	0.997	0
2026-07-22	1.030	1.060	1.020	1.060	0.997	25,000
2026-07-21	1.010	1.050	1.010	1.050	0.988	117,000
2026-07-20	1.020	1.030	1.010	1.010	0.950	29,000
2026-07-17	1.010	1.010	1.010	1.010	0.950	0
2026-07-16	1.010	1.010	1.010	1.010	0.950	0
2026-07-15	1.010	1.010	1.000	1.010	0.950	46,000
2026-07-14	1.010	1.010	1.010	1.010	0.950	0
2026-07-13	1.010	1.010	1.010	1.010	0.950	0
2026-07-10	1.010	1.010	1.010	1.010	0.950	0
2026-07-09	1.000	1.010	1.000	1.010	0.950	53,000
2026-07-08	1.000	1.030	1.000	1.010	0.950	25,000
2026-07-07	1.010	1.010	1.000	1.000	0.941	46,000
2026-07-06	1.000	1.000	1.000	1.000	0.941	7,000
2026-07-03	1.030	1.030	0.990	1.010	0.950	20,000
2026-07-02	1.000	1.000	1.000	1.000	0.941	3,000
2026-06-30	1.000	1.000	1.000	1.000	0.941	0
2026-06-29	1.020	1.020	1.000	1.000	0.941	22,000
2026-06-26	0.990	1.010	0.990	1.010	0.950	12,000
2026-06-25	0.990	1.090	0.960	1.080	1.016	501,000
2026-06-24	1.030	1.030	1.000	1.010	0.950	209,000
2026-06-23	1.040	1.060	1.040	1.050	0.988	55,000
2026-06-22	1.060	1.060	1.060	1.060	0.997	0
2026-06-18	1.080	1.080	1.060	1.060	0.997	13,000
2026-06-17	1.080	1.080	1.080	1.080	1.016	13,000
2026-06-16	1.080	1.140	1.070	1.080	1.016	425,000
2026-06-15	1.160	1.180	1.160	1.160	0.997	629,000
2026-06-12	1.150	1.160	1.150	1.150	0.988	121,000
2026-06-11	1.170	1.170	1.140	1.140	0.980	82,000
2026-06-10	1.140	1.140	1.140	1.140	0.980	0
2026-06-09	1.150	1.150	1.140	1.140	0.980	72,000
2026-06-08	1.140	1.150	1.130	1.150	0.988	49,000
2026-06-05	1.170	1.170	1.150	1.150	0.988	39,000
2026-06-04	1.160	1.170	1.150	1.150	0.988	116,000
2026-06-03	1.160	1.170	1.140	1.150	0.988	97,000
2026-06-02	1.140	1.160	1.140	1.160	0.997	86,000
2026-06-01	1.160	1.170	1.140	1.140	0.980	22,010
2026-05-29	1.160	1.160	1.140	1.150	0.988	152,000
2026-05-28	1.140	1.150	1.140	1.150	0.988	221,001
2026-05-27	1.180	1.180	1.180	1.180	1.014	75,000
2026-05-26	1.170	1.180	1.150	1.150	0.988	138,000
2026-05-22	1.180	1.180	1.180	1.180	1.014	0
2026-05-21	1.180	1.180	1.180	1.180	1.014	0
2026-05-20	1.140	1.180	1.140	1.180	1.014	127,000
2026-05-19	1.150	1.150	1.150	1.150	0.988	0
2026-05-18	1.160	1.160	1.140	1.150	0.988	77,000
2026-05-15	1.150	1.160	1.130	1.160	0.997	302,000
2026-05-14	1.160	1.160	1.160	1.160	0.997	11,000
2026-05-13	1.180	1.180	1.160	1.160	0.997	4,000
2026-05-12	1.180	1.180	1.180	1.180	1.014	0
2026-05-11	1.160	1.180	1.160	1.180	1.014	90,000
2026-05-08	1.160	1.180	1.160	1.180	1.014	134,000
2026-05-07	1.160	1.180	1.160	1.180	1.014	7,000
2026-05-06	1.160	1.180	1.160	1.160	0.997	23,000
2026-05-05	1.160	1.160	1.150	1.160	0.997	9,000
2026-05-04	1.160	1.160	1.160	1.160	0.997	5,000
2026-04-30	1.190	1.190	1.150	1.150	0.988	12,000
2026-04-29	1.180	1.180	1.180	1.180	1.014	0
2026-04-28	1.200	1.200	1.160	1.180	1.014	148,000
2026-04-27	1.200	1.200	1.200	1.200	1.031	90,000

← NewerPage 2 of 3 · 125 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.