Jiashili Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	1.000	1.000	0.990	0.990	0.810	85,000
2025-07-29	1.010	1.010	1.010	1.010	0.827	100,000
2025-07-28	1.010	1.010	1.010	1.010	0.827	3,000
2025-07-25	1.020	1.020	0.980	1.010	0.827	144,000
2025-07-24	1.030	1.030	1.020	1.020	0.835	70,000
2025-07-23	1.020	1.040	1.020	1.040	0.851	7,000
2025-07-22	1.050	1.050	1.030	1.030	0.843	173,000
2025-07-21	1.040	1.040	1.040	1.040	0.851	0
2025-07-18	1.040	1.040	1.040	1.040	0.851	32,000
2025-07-17	1.040	1.040	1.040	1.040	0.851	0
2025-07-16	1.040	1.040	1.040	1.040	0.851	0
2025-07-15	1.090	1.090	1.030	1.040	0.851	11,000
2025-07-14	1.030	1.050	1.030	1.050	0.859	3,000
2025-07-11	1.070	1.070	1.010	1.020	0.835	3,000
2025-07-10	1.030	1.030	1.030	1.030	0.843	11,000
2025-07-09	0.990	1.030	0.990	1.030	0.843	56,000
2025-07-08	0.980	0.980	0.980	0.980	0.802	7,000
2025-07-07	0.990	0.990	0.980	0.980	0.802	25,000
2025-07-04	1.000	1.000	1.000	1.000	0.819	0
2025-07-03	1.000	1.000	1.000	1.000	0.819	0
2025-07-02	0.990	1.000	0.990	1.000	0.819	12,000
2025-06-30	0.980	0.980	0.980	0.980	0.802	6,000
2025-06-27	1.010	1.010	0.970	0.980	0.802	7,000
2025-06-26	1.010	1.010	0.980	0.980	0.802	24,000
2025-06-25	1.000	1.000	1.000	1.000	0.819	7,000
2025-06-24	1.000	1.000	1.000	1.000	0.819	0
2025-06-23	1.000	1.000	1.000	1.000	0.819	0
2025-06-20	1.000	1.000	1.000	1.000	0.819	0
2025-06-19	1.000	1.000	1.000	1.000	0.819	0
2025-06-18	0.990	1.000	0.990	1.000	0.819	28,000
2025-06-17	1.020	1.020	1.020	1.020	0.835	0
2025-06-16	1.020	1.020	1.020	1.020	0.835	10,000
2025-06-13	0.960	0.960	0.960	0.960	0.786	0
2025-06-12	1.000	1.000	0.960	0.960	0.786	6,000
2025-06-11	1.000	1.000	0.930	1.000	0.819	17,000
2025-06-10	0.960	0.960	0.930	0.930	0.761	51,000
2025-06-09	1.030	1.030	1.030	1.030	0.761	10,000
2025-06-06	1.020	1.020	1.020	1.020	0.754	0
2025-06-05	1.090	1.090	1.020	1.020	0.754	2,000
2025-06-04	1.090	1.090	1.090	1.090	0.806	0
2025-06-03	1.090	1.090	1.090	1.090	0.806	0
2025-06-02	1.060	1.090	1.060	1.090	0.806	39,000
2025-05-30	1.060	1.060	1.060	1.060	0.783	0
2025-05-29	1.050	1.050	1.050	1.050	0.776	0
2025-05-28	1.050	1.050	1.050	1.050	0.776	0
2025-05-27	1.050	1.050	1.050	1.050	0.776	0
2025-05-26	1.040	1.050	1.000	1.050	0.776	42,000
2025-05-23	1.020	1.020	1.020	1.020	0.754	0
2025-05-22	1.020	1.020	1.020	1.020	0.754	0
2025-05-21	1.020	1.020	1.020	1.020	0.754	20,000
2025-05-20	1.020	1.020	1.000	1.000	0.739	31,000
2025-05-19	1.000	1.000	1.000	1.000	0.739	12,000
2025-05-16	1.010	1.010	1.010	1.010	0.746	0
2025-05-15	1.030	1.030	0.990	1.010	0.746	21,000
2025-05-14	1.020	1.020	1.020	1.020	0.754	22,000
2025-05-13	1.040	1.040	1.000	1.000	0.739	24,000
2025-05-12	0.990	0.990	0.990	0.990	0.732	0
2025-05-09	0.990	0.990	0.990	0.990	0.732	0
2025-05-08	0.990	0.990	0.990	0.990	0.732	0
2025-05-07	0.990	0.990	0.990	0.990	0.732	0

← NewerPage 6 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.