Jiashili Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	0.990	0.990	0.990	0.990	0.732	0
2025-05-02	1.000	1.000	0.990	0.990	0.732	11,000
2025-04-30	0.990	0.990	0.990	0.990	0.732	41,000
2025-04-29	0.990	0.990	0.990	0.990	0.732	3,000
2025-04-28	0.980	1.010	0.980	1.000	0.739	133,000
2025-04-25	0.970	0.980	0.970	0.980	0.724	60,000
2025-04-24	0.970	0.970	0.970	0.970	0.717	10,000
2025-04-23	0.970	0.970	0.960	0.970	0.717	21,000
2025-04-22	0.970	0.970	0.960	0.970	0.717	87,000
2025-04-17	0.970	0.970	0.970	0.970	0.717	0
2025-04-16	1.000	1.000	0.970	0.970	0.717	11,000
2025-04-15	0.980	0.980	0.980	0.980	0.724	21,000
2025-04-14	0.980	0.980	0.980	0.980	0.724	12,000
2025-04-11	1.000	1.000	1.000	1.000	0.739	0
2025-04-10	1.000	1.000	1.000	1.000	0.739	40,000
2025-04-09	0.990	0.990	0.990	0.990	0.732	0
2025-04-08	0.990	0.990	0.990	0.990	0.732	18,000
2025-04-07	0.990	0.990	0.990	0.990	0.732	65,000
2025-04-03	1.020	1.020	1.020	1.020	0.754	0
2025-04-02	1.020	1.020	1.020	1.020	0.754	0
2025-04-01	1.020	1.020	1.020	1.020	0.754	13,000
2025-03-31	1.030	1.030	1.020	1.020	0.754	9,000
2025-03-28	1.040	1.040	1.040	1.040	0.769	51,000
2025-03-27	1.030	1.040	1.030	1.040	0.769	26,000
2025-03-26	1.030	1.030	1.000	1.010	0.746	45,000
2025-03-25	1.010	1.050	0.990	1.020	0.754	16,000
2025-03-24	1.010	1.010	0.990	0.990	0.732	58,000
2025-03-21	0.980	0.980	0.980	0.980	0.724	0
2025-03-20	0.980	0.980	0.980	0.980	0.724	0
2025-03-19	0.970	0.970	0.970	0.970	0.717	32,000
2025-03-18	0.980	0.980	0.970	0.970	0.717	6,000
2025-03-17	0.990	0.990	0.990	0.990	0.732	0
2025-03-14	0.990	0.990	0.990	0.990	0.732	0
2025-03-13	0.990	0.990	0.970	0.990	0.732	22,000
2025-03-12	0.980	1.000	0.980	0.990	0.732	143,000
2025-03-11	1.010	1.010	1.010	1.010	0.746	0
2025-03-10	1.020	1.030	0.980	1.030	0.761	3,000
2025-03-07	1.050	1.050	0.970	1.040	0.769	14,000
2025-03-06	0.980	0.980	0.980	0.980	0.724	0
2025-03-05	0.970	0.980	0.950	0.980	0.724	16,000
2025-03-04	0.990	0.990	0.990	0.990	0.732	50,000
2025-03-03	0.990	0.990	0.990	0.990	0.732	0
2025-02-28	0.990	0.990	0.990	0.990	0.732	56,000
2025-02-27	0.960	0.990	0.960	0.990	0.732	51,000
2025-02-26	1.000	1.000	1.000	1.000	0.739	0
2025-02-25	1.020	1.020	1.020	1.020	0.754	0
2025-02-24	0.990	1.020	0.970	1.020	0.754	205,000
2025-02-21	1.070	1.070	1.070	1.070	0.791	0
2025-02-20	1.070	1.070	1.070	1.070	0.791	0
2025-02-19	1.070	1.070	1.070	1.070	0.791	0
2025-02-18	1.090	1.090	1.080	1.080	0.798	25,000
2025-02-17	1.050	1.050	0.980	1.040	0.769	23,000
2025-02-14	1.050	1.050	1.050	1.050	0.776	0
2025-02-13	1.060	1.060	1.060	1.060	0.783	0
2025-02-12	1.060	1.060	1.060	1.060	0.783	0
2025-02-11	1.070	1.070	1.000	1.070	0.791	10,000
2025-02-10	0.990	1.030	0.990	1.030	0.761	49,000
2025-02-07	0.990	0.990	0.990	0.990	0.732	0
2025-02-06	0.990	0.990	0.990	0.990	0.732	0
2025-02-05	0.940	0.990	0.930	0.990	0.732	5,000

← NewerPage 7 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.