Jiashili Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	1.080	1.080	1.080	1.080	0.928	10,000
2026-01-21	1.070	1.070	1.070	1.070	0.920	0
2026-01-20	1.070	1.070	1.070	1.070	0.920	0
2026-01-19	1.060	1.080	1.040	1.070	0.920	30,000
2026-01-16	1.060	1.150	1.010	1.100	0.945	89,000
2026-01-15	1.060	1.100	1.040	1.060	0.911	56,000
2026-01-14	1.060	1.060	1.060	1.060	0.911	0
2026-01-13	1.050	1.080	1.030	1.060	0.911	24,000
2026-01-12	1.060	1.060	1.060	1.060	0.911	0
2026-01-09	1.030	1.060	1.020	1.060	0.911	30,000
2026-01-08	1.040	1.080	1.040	1.050	0.902	63,000
2026-01-07	1.030	1.070	1.020	1.070	0.920	160,000
2026-01-06	1.050	1.080	1.040	1.080	0.928	35,000
2026-01-05	1.060	1.120	1.030	1.080	0.928	91,000
2026-01-02	1.110	1.110	1.010	1.090	0.937	27,000
2025-12-31	1.010	1.060	0.990	1.060	0.911	42,000
2025-12-30	1.110	1.110	0.980	1.020	0.877	167,000
2025-12-29	1.050	1.080	1.000	1.070	0.920	38,000
2025-12-24	1.110	1.110	1.110	1.110	0.954	2,000
2025-12-23	1.110	1.110	1.110	1.110	0.954	0
2025-12-22	1.120	1.120	1.120	1.120	0.963	0
2025-12-19	1.120	1.120	1.120	1.120	0.963	0
2025-12-18	1.120	1.120	1.120	1.120	0.963	0
2025-12-17	1.090	1.140	1.050	1.140	0.980	9,000
2025-12-16	1.080	1.130	1.060	1.090	0.937	14,000
2025-12-15	1.110	1.110	1.040	1.090	0.937	13,000
2025-12-12	1.170	1.180	1.060	1.080	0.928	316,000
2025-12-11	1.130	1.180	1.100	1.180	1.014	19,000
2025-12-10	1.170	1.170	1.170	1.170	1.006	0
2025-12-09	1.130	1.170	1.130	1.170	1.006	15,000
2025-12-08	1.160	1.180	1.120	1.180	1.014	72,000
2025-12-05	1.120	1.170	1.100	1.170	1.006	68,000
2025-12-04	1.170	1.170	1.120	1.170	1.006	4,000
2025-12-03	1.160	1.160	1.160	1.160	0.997	0
2025-12-02	1.170	1.170	1.120	1.170	1.006	6,000
2025-12-01	1.170	1.170	1.170	1.170	1.006	0
2025-11-28	1.170	1.170	1.170	1.170	1.006	0
2025-11-27	1.170	1.170	1.170	1.170	1.006	0
2025-11-26	1.170	1.170	1.170	1.170	1.006	0
2025-11-25	1.120	1.170	1.120	1.170	1.006	28,000
2025-11-24	1.130	1.150	1.120	1.150	0.988	15,000
2025-11-21	1.130	1.190	1.100	1.180	1.014	159,000
2025-11-20	1.120	1.170	1.100	1.170	1.006	59,000
2025-11-19	1.140	1.170	1.110	1.150	0.988	44,000
2025-11-18	1.200	1.200	1.080	1.150	0.988	197,000
2025-11-17	1.150	1.150	1.150	1.150	0.988	0
2025-11-14	1.140	1.150	1.070	1.150	0.988	36,000
2025-11-13	1.100	1.180	1.050	1.150	0.988	88,000
2025-11-12	1.100	1.100	1.100	1.100	0.945	0
2025-11-11	1.060	1.100	1.060	1.100	0.945	34,000
2025-11-10	1.070	1.100	1.030	1.100	0.945	95,000
2025-11-07	1.080	1.080	1.080	1.080	0.928	0
2025-11-06	1.100	1.100	1.020	1.080	0.928	71,000
2025-11-05	1.060	1.060	1.020	1.060	0.911	5,000
2025-11-04	1.060	1.060	1.060	1.060	0.911	0
2025-11-03	1.020	1.060	1.010	1.060	0.911	28,000
2025-10-31	1.060	1.060	1.060	1.060	0.911	2,000
2025-10-30	1.040	1.060	1.000	1.060	0.911	10,000
2025-10-28	1.050	1.050	1.050	1.050	0.902	0
2025-10-27	1.000	1.100	1.000	1.050	0.902	51,000

← NewerPage 4 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.