Jiashili Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	1.550	1.550	1.550	1.550	0.984	0
2022-02-25	1.550	1.550	1.550	1.550	0.984	0
2022-02-24	1.550	1.550	1.550	1.550	0.984	0
2022-02-23	1.620	1.620	1.620	1.620	1.029	0
2022-02-22	1.620	1.620	1.620	1.620	1.029	0
2022-02-21	1.620	1.620	1.620	1.620	1.029	0
2022-02-18	1.600	1.620	1.600	1.620	1.029	11,000
2022-02-17	1.620	1.620	1.620	1.620	1.029	0
2022-02-16	1.570	1.620	1.570	1.620	1.029	22,000
2022-02-15	1.520	1.520	1.520	1.520	0.965	0
2022-02-14	1.520	1.520	1.520	1.520	0.965	0
2022-02-11	1.550	1.550	1.520	1.520	0.965	31,000
2022-02-10	1.590	1.590	1.590	1.590	1.010	7,000
2022-02-09	1.570	1.570	1.570	1.570	0.997	7,000
2022-02-08	1.560	1.560	1.560	1.560	0.991	0
2022-02-07	1.560	1.560	1.560	1.560	0.991	0
2022-02-04	1.620	1.630	1.560	1.560	0.991	584,000
2022-01-31	1.550	1.630	1.550	1.620	1.029	80,000
2022-01-28	1.550	1.550	1.550	1.550	0.984	0
2022-01-27	1.480	1.550	1.480	1.550	0.984	76,000
2022-01-26	1.470	1.500	1.470	1.480	0.940	123,000
2022-01-25	1.460	1.460	1.460	1.460	0.927	268,000
2022-01-24	1.460	1.460	1.460	1.460	0.927	0
2022-01-21	1.450	1.460	1.450	1.460	0.927	2,000
2022-01-20	1.540	1.540	1.540	1.540	0.978	0
2022-01-19	1.540	1.540	1.540	1.540	0.978	0
2022-01-18	1.510	1.550	1.510	1.540	0.978	76,000
2022-01-17	1.510	1.510	1.510	1.510	0.959	0
2022-01-14	1.510	1.510	1.510	1.510	0.959	0
2022-01-13	1.510	1.550	1.510	1.510	0.959	229,000
2022-01-12	1.510	1.510	1.510	1.510	0.959	4,000
2022-01-11	1.430	1.510	1.430	1.510	0.959	79,000
2022-01-10	1.400	1.400	1.390	1.400	0.889	23,000
2022-01-07	1.400	1.420	1.400	1.400	0.889	37,000
2022-01-06	1.340	1.430	1.330	1.420	0.902	74,000
2022-01-05	1.380	1.380	1.380	1.380	0.876	15,000
2022-01-04	1.340	1.380	1.300	1.380	0.876	180,000
2022-01-03	1.340	1.360	1.330	1.340	0.851	166,000
2021-12-31	1.400	1.400	1.400	1.400	0.889	18,000
2021-12-30	1.360	1.360	1.360	1.360	0.864	27,000
2021-12-29	1.350	1.350	1.340	1.350	0.857	20,000
2021-12-28	1.320	1.350	1.320	1.340	0.851	107,000
2021-12-24	1.320	1.320	1.320	1.320	0.838	0
2021-12-23	1.320	1.330	1.310	1.310	0.832	105,000
2021-12-22	1.330	1.330	1.320	1.320	0.838	118,000
2021-12-21	1.330	1.330	1.270	1.310	0.832	4,000
2021-12-20	1.330	1.330	1.330	1.330	0.845	0
2021-12-17	1.330	1.330	1.330	1.330	0.845	0
2021-12-16	1.290	1.360	1.270	1.340	0.851	42,000
2021-12-15	1.390	1.390	1.290	1.290	0.819	64,000
2021-12-14	1.390	1.390	1.390	1.390	0.883	0
2021-12-13	1.320	1.400	1.320	1.390	0.883	49,000
2021-12-10	1.350	1.350	1.350	1.350	0.857	0
2021-12-09	1.350	1.350	1.350	1.350	0.857	0
2021-12-08	1.350	1.350	1.350	1.350	0.857	0
2021-12-07	1.350	1.350	1.350	1.350	0.857	0
2021-12-06	1.350	1.350	1.350	1.350	0.857	40,000
2021-12-03	1.320	1.440	1.320	1.420	0.902	60,000
2021-12-02	1.330	1.360	1.280	1.360	0.864	22,000
2021-12-01	1.340	1.340	1.290	1.290	0.819	72,000

← NewerPage 20 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.