Jiashili Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	1.000	1.020	0.990	1.010	0.868	98,000
2025-10-23	0.990	1.060	0.990	1.030	0.885	87,000
2025-10-22	1.020	1.040	0.990	1.020	0.877	172,000
2025-10-21	1.000	1.020	0.990	1.020	0.877	40,000
2025-10-20	1.030	1.030	1.030	1.030	0.885	0
2025-10-17	0.990	1.030	0.980	1.030	0.885	62,000
2025-10-16	1.000	1.030	0.950	1.030	0.885	59,000
2025-10-15	1.030	1.030	1.030	1.030	0.885	0
2025-10-14	1.030	1.030	1.030	1.030	0.885	0
2025-10-13	1.010	1.030	0.980	1.030	0.885	62,000
2025-10-10	1.030	1.030	1.000	1.010	0.868	56,000
2025-10-09	1.010	1.030	1.010	1.010	0.868	64,000
2025-10-08	1.020	1.040	1.010	1.040	0.894	30,000
2025-10-06	1.010	1.040	1.010	1.040	0.894	29,000
2025-10-03	1.010	1.040	1.010	1.040	0.894	25,000
2025-10-02	1.040	1.040	1.000	1.040	0.894	35,000
2025-09-30	1.030	1.050	0.980	1.020	0.877	75,000
2025-09-29	1.020	1.040	1.010	1.040	0.894	9,000
2025-09-26	1.060	1.060	1.060	1.060	0.911	0
2025-09-25	1.080	1.080	1.010	1.060	0.911	4,000
2025-09-24	1.050	1.050	1.050	1.050	0.902	0
2025-09-23	1.050	1.050	1.050	1.050	0.902	0
2025-09-22	1.070	1.070	1.010	1.060	0.911	5,000
2025-09-19	1.040	1.040	1.040	1.040	0.894	0
2025-09-18	1.070	1.070	1.010	1.010	0.868	8,000
2025-09-17	1.050	1.120	1.050	1.060	0.911	118,000
2025-09-16	1.050	1.050	1.050	1.050	0.902	0
2025-09-15	1.000	1.070	0.940	1.050	0.902	192,000
2025-09-12	1.000	1.000	1.000	1.000	0.859	3,000
2025-09-11	1.000	1.000	0.950	0.980	0.842	344,000
2025-09-10	1.010	1.050	0.980	1.050	0.859	158,000
2025-09-09	1.010	1.010	0.970	0.970	0.794	325,000
2025-09-08	1.010	1.010	1.010	1.010	0.827	14,000
2025-09-05	0.970	1.010	0.970	1.000	0.819	43,000
2025-09-04	0.970	0.970	0.950	0.970	0.794	82,000
2025-09-03	0.970	0.980	0.970	0.970	0.794	36,000
2025-09-02	0.970	0.990	0.970	0.980	0.802	270,000
2025-09-01	1.020	1.020	1.000	1.000	0.819	428,000
2025-08-29	1.050	1.120	1.050	1.060	0.868	52,000
2025-08-28	1.050	1.050	1.020	1.050	0.859	600,000
2025-08-27	1.050	1.060	1.050	1.060	0.868	15,000
2025-08-26	1.050	1.050	1.050	1.050	0.859	0
2025-08-25	1.050	1.050	1.050	1.050	0.859	72,000
2025-08-22	1.020	1.020	1.020	1.020	0.835	0
2025-08-21	1.040	1.050	1.020	1.020	0.835	131,000
2025-08-20	1.050	1.050	1.050	1.050	0.859	0
2025-08-19	1.060	1.060	1.050	1.050	0.859	11,000
2025-08-18	1.060	1.060	1.060	1.060	0.868	100
2025-08-15	1.050	1.120	1.050	1.050	0.859	4,000
2025-08-14	1.110	1.110	1.110	1.110	0.909	0
2025-08-13	1.080	1.110	1.050	1.110	0.909	41,000
2025-08-12	1.080	1.080	1.080	1.080	0.884	10,000
2025-08-11	1.080	1.080	1.080	1.080	0.884	0
2025-08-08	1.040	1.080	1.040	1.080	0.884	55,000
2025-08-07	1.020	1.030	1.020	1.030	0.843	70,000
2025-08-06	1.010	1.020	1.010	1.020	0.835	20,000
2025-08-05	1.010	1.010	1.010	1.010	0.827	1,000
2025-08-04	0.990	0.990	0.990	0.990	0.810	0
2025-08-01	0.990	0.990	0.990	0.990	0.810	30,000
2025-07-31	0.990	0.990	0.990	0.990	0.810	27,000

← NewerPage 5 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.