Jiashili Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.940	0.990	0.930	0.990	0.732	5,000
2025-02-04	1.000	1.030	1.000	1.020	0.754	20,000
2025-02-03	0.970	1.020	0.950	0.990	0.732	88,000
2025-01-28	0.990	0.990	0.990	0.990	0.732	0
2025-01-27	0.980	0.990	0.980	0.990	0.732	3,000
2025-01-24	1.000	1.000	0.940	0.980	0.724	8,000
2025-01-23	0.950	0.980	0.950	0.970	0.717	51,000
2025-01-22	1.120	1.120	0.860	0.940	0.695	731,000
2025-01-21	1.150	1.150	1.150	1.150	0.850	0
2025-01-20	1.100	1.150	1.100	1.150	0.850	4,000
2025-01-17	1.170	1.170	1.110	1.140	0.843	16,000
2025-01-16	1.150	1.150	1.110	1.140	0.843	20,000
2025-01-15	1.160	1.160	1.160	1.160	0.857	2,000
2025-01-14	1.100	1.130	1.100	1.130	0.835	6,000
2025-01-13	1.120	1.120	1.120	1.120	0.828	0
2025-01-10	1.100	1.150	1.100	1.150	0.850	28,000
2025-01-09	1.150	1.150	1.150	1.150	0.850	0
2025-01-08	1.150	1.150	1.150	1.150	0.850	22,000
2025-01-07	1.140	1.140	1.140	1.140	0.843	0
2025-01-06	1.140	1.140	1.140	1.140	0.843	0
2025-01-03	1.140	1.140	1.140	1.140	0.843	14,000
2025-01-02	1.150	1.150	1.150	1.150	0.850	0
2024-12-31	1.150	1.150	1.150	1.150	0.850	0
2024-12-30	1.150	1.150	1.150	1.150	0.850	0
2024-12-27	1.150	1.150	1.150	1.150	0.850	0
2024-12-24	1.150	1.150	1.150	1.150	0.850	0
2024-12-23	1.160	1.160	1.040	1.150	0.850	93,000
2024-12-20	1.160	1.160	1.160	1.160	0.857	0
2024-12-19	1.160	1.160	1.160	1.160	0.857	0
2024-12-18	1.160	1.160	1.160	1.160	0.857	0
2024-12-17	1.160	1.160	1.160	1.160	0.857	0
2024-12-16	1.150	1.160	1.150	1.160	0.857	5,000
2024-12-13	1.160	1.160	1.160	1.160	0.857	0
2024-12-12	1.160	1.160	1.160	1.160	0.857	0
2024-12-11	1.160	1.160	1.160	1.160	0.857	0
2024-12-10	1.160	1.160	1.160	1.160	0.857	0
2024-12-09	1.160	1.160	1.160	1.160	0.857	0
2024-12-06	1.160	1.160	1.160	1.160	0.857	0
2024-12-05	1.160	1.160	1.160	1.160	0.857	0
2024-12-04	1.160	1.160	1.160	1.160	0.857	0
2024-12-03	1.160	1.160	1.160	1.160	0.857	0
2024-12-02	1.160	1.160	1.160	1.160	0.857	0
2024-11-29	1.160	1.160	1.160	1.160	0.857	0
2024-11-28	1.170	1.170	1.110	1.160	0.857	32,000
2024-11-27	1.110	1.140	1.110	1.140	0.843	4,000
2024-11-26	1.090	1.130	1.090	1.130	0.835	11,000
2024-11-25	1.180	1.180	1.180	1.180	0.872	0
2024-11-22	1.180	1.180	1.180	1.180	0.872	2,000
2024-11-21	1.160	1.160	1.160	1.160	0.857	0
2024-11-20	1.140	1.170	1.080	1.160	0.857	106,000
2024-11-19	1.190	1.190	1.190	1.190	0.879	0
2024-11-18	1.170	1.210	1.130	1.190	0.879	65,000
2024-11-15	1.290	1.360	1.210	1.230	0.909	51,000
2024-11-14	1.200	1.450	1.200	1.450	1.072	25,000
2024-11-13	1.340	1.340	1.340	1.340	0.990	0
2024-11-12	1.340	1.340	1.340	1.340	0.990	0
2024-11-11	1.340	1.340	1.340	1.340	0.990	0
2024-11-08	1.350	1.350	1.350	1.350	0.998	0
2024-11-07	1.360	1.360	1.360	1.360	1.005	0
2024-11-06	1.170	1.360	1.170	1.360	1.005	13,000

← NewerPage 8 of 21 · 1,231 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.