Jiashili Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.190	1.190	1.150	1.170	1.006	5,000
2026-04-23	1.180	1.200	1.160	1.190	1.023	103,000
2026-04-22	1.170	1.170	1.150	1.160	0.997	25,000
2026-04-21	1.170	1.170	1.170	1.170	1.006	0
2026-04-20	1.120	1.170	1.110	1.170	1.006	131,000
2026-04-17	1.140	1.160	1.130	1.150	0.988	103,000
2026-04-16	1.130	1.130	1.130	1.130	0.971	24,000
2026-04-15	1.150	1.160	1.130	1.150	0.988	248,000
2026-04-14	1.200	1.230	1.100	1.140	0.980	1,263,000
2026-04-13	1.220	1.230	1.190	1.230	1.057	107,000
2026-04-10	1.240	1.240	1.190	1.230	1.057	46,000
2026-04-09	1.160	1.230	1.160	1.230	1.057	288,000
2026-04-08	1.160	1.160	1.140	1.160	0.997	25,000
2026-04-02	1.150	1.170	1.130	1.140	0.980	84,000
2026-04-01	1.170	1.170	1.130	1.150	0.988	180,000
2026-03-31	1.140	1.140	1.080	1.130	0.971	420,000
2026-03-30	1.180	1.200	1.080	1.150	0.988	509,000
2026-03-27	1.160	1.160	1.110	1.130	0.971	320,000
2026-03-26	1.040	1.350	1.040	1.140	0.980	2,333,000
2026-03-25	0.910	0.910	0.910	0.910	0.782	0
2026-03-24	0.910	0.910	0.910	0.910	0.782	0
2026-03-23	0.880	0.910	0.860	0.910	0.782	94,000
2026-03-20	0.880	0.910	0.870	0.910	0.782	33,000
2026-03-19	0.920	0.920	0.920	0.920	0.791	0
2026-03-18	0.920	0.920	0.920	0.920	0.791	0
2026-03-17	0.890	0.930	0.890	0.920	0.791	70,000
2026-03-16	0.910	0.910	0.900	0.910	0.782	5,000
2026-03-13	0.900	0.920	0.870	0.920	0.791	63,000
2026-03-12	0.900	0.920	0.900	0.900	0.774	162,000
2026-03-11	0.940	0.940	0.880	0.890	0.765	81,000
2026-03-10	0.910	0.920	0.880	0.920	0.791	59,000
2026-03-09	0.930	0.930	0.870	0.910	0.782	245,000
2026-03-06	0.950	0.950	0.920	0.940	0.808	144,000
2026-03-05	0.990	0.990	0.930	0.940	0.808	411,000
2026-03-04	0.970	1.000	0.960	1.000	0.859	73,000
2026-03-03	0.960	1.000	0.960	1.000	0.859	16,000
2026-03-02	1.010	1.010	1.010	1.010	0.868	0
2026-02-27	1.000	1.010	1.000	1.010	0.868	5,000
2026-02-26	0.990	1.010	0.960	1.010	0.868	10,000
2026-02-25	0.990	0.990	0.960	0.990	0.851	15,000
2026-02-24	0.960	1.000	0.960	0.990	0.851	62,000
2026-02-23	0.980	0.980	0.980	0.980	0.842	31,000
2026-02-20	1.000	1.000	0.980	0.980	0.842	233,000
2026-02-16	1.000	1.000	1.000	1.000	0.859	10,000
2026-02-13	1.010	1.010	1.000	1.000	0.859	66,000
2026-02-12	1.000	1.080	1.000	1.040	0.894	149,000
2026-02-11	1.020	1.020	1.020	1.020	0.877	0
2026-02-10	1.010	1.020	1.000	1.020	0.877	18,000
2026-02-09	1.020	1.020	1.020	1.020	0.877	0
2026-02-06	1.030	1.050	1.000	1.020	0.877	175,000
2026-02-05	1.060	1.060	1.060	1.060	0.911	1,000
2026-02-04	1.000	1.080	0.980	1.060	0.911	293,000
2026-02-03	1.010	1.030	1.000	1.030	0.885	72,000
2026-02-02	1.030	1.050	1.030	1.040	0.894	21,000
2026-01-30	1.030	1.050	1.000	1.050	0.902	65,000
2026-01-29	1.070	1.070	1.070	1.070	0.920	0
2026-01-28	1.070	1.080	1.030	1.080	0.928	17,000
2026-01-27	1.050	1.070	1.030	1.060	0.911	4,000
2026-01-26	1.060	1.090	1.020	1.060	0.911	135,000
2026-01-23	1.050	1.080	1.050	1.080	0.928	2,000

← NewerPage 3 of 21 · 1,230 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.