Jiashili Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	1.320	1.320	1.310	1.310	0.832	39,000
2021-11-29	1.420	1.420	1.300	1.310	0.832	259,000
2021-11-26	1.380	1.380	1.340	1.350	0.857	120,000
2021-11-25	1.350	1.410	1.340	1.410	0.895	271,000
2021-11-24	1.430	1.430	1.430	1.430	0.908	2,000
2021-11-23	1.400	1.400	1.360	1.380	0.876	137,000
2021-11-22	1.440	1.440	1.440	1.440	0.914	33,000
2021-11-19	1.410	1.420	1.410	1.410	0.895	108,000
2021-11-18	1.430	1.430	1.400	1.410	0.895	10,000
2021-11-17	1.430	1.430	1.430	1.430	0.908	3,000
2021-11-16	1.450	1.450	1.450	1.450	0.921	0
2021-11-15	1.430	1.430	1.430	1.430	0.908	0
2021-11-12	1.430	1.430	1.430	1.430	0.908	0
2021-11-11	1.460	1.460	1.420	1.430	0.908	19,000
2021-11-10	1.460	1.460	1.460	1.460	0.927	0
2021-11-09	1.460	1.460	1.460	1.460	0.927	31,000
2021-11-08	1.560	1.560	1.560	1.560	0.991	10,000
2021-11-05	1.470	1.560	1.450	1.560	0.991	152,000
2021-11-04	1.540	1.540	1.540	1.540	0.978	1,000
2021-11-03	1.460	1.540	1.460	1.540	0.978	21,000
2021-11-02	1.550	1.550	1.530	1.530	0.972	21,000
2021-11-01	1.480	1.480	1.460	1.460	0.927	26,000
2021-10-29	1.500	1.500	1.480	1.480	0.940	47,000
2021-10-28	1.550	1.550	1.500	1.500	0.953	5,000
2021-10-27	1.540	1.540	1.540	1.540	0.978	0
2021-10-26	1.540	1.540	1.540	1.540	0.978	17,000
2021-10-25	1.510	1.510	1.500	1.510	0.959	71,000
2021-10-22	1.550	1.590	1.510	1.510	0.959	11,000
2021-10-21	1.500	1.540	1.500	1.540	0.978	37,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.