Jiashili Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	1.240	1.380	1.050	1.380	1.020	50,000
2024-11-04	1.200	1.200	1.200	1.200	0.887	0
2024-11-01	1.200	1.200	1.200	1.200	0.887	61,000
2024-10-31	1.200	1.200	1.200	1.200	0.887	10,000
2024-10-30	1.200	1.200	1.200	1.200	0.887	0
2024-10-29	1.200	1.200	1.200	1.200	0.887	0
2024-10-28	1.200	1.200	1.200	1.200	0.887	0
2024-10-25	1.210	1.210	1.210	1.210	0.894	0
2024-10-24	1.220	1.220	1.220	1.220	0.902	0
2024-10-23	1.240	1.250	1.240	1.250	0.924	20,000
2024-10-22	1.180	1.180	1.150	1.150	0.850	11,000
2024-10-21	1.140	1.190	1.130	1.190	0.879	24,000
2024-10-18	1.130	1.280	1.120	1.270	0.939	31,000
2024-10-17	1.160	1.160	1.160	1.160	0.857	12,000
2024-10-16	1.110	1.290	1.100	1.140	0.843	225,000
2024-10-15	1.090	1.090	1.060	1.070	0.791	98,000
2024-10-14	1.030	1.060	1.030	1.030	0.761	8,000
2024-10-10	1.030	1.030	1.020	1.030	0.761	9,000
2024-10-09	1.020	1.020	1.020	1.020	0.754	10,000
2024-10-08	1.030	1.030	1.030	1.030	0.761	3,000
2024-10-07	1.030	1.030	1.030	1.030	0.761	11,000
2024-10-04	1.030	1.030	1.010	1.020	0.754	14,000
2024-10-03	1.040	1.040	1.020	1.020	0.754	31,000
2024-10-02	1.050	1.050	1.040	1.040	0.769	34,000
2024-09-30	1.050	1.050	1.000	1.040	0.769	21,000
2024-09-27	0.980	1.050	0.980	1.040	0.769	26,000
2024-09-26	1.020	1.020	1.010	1.020	0.754	17,000
2024-09-25	0.990	1.090	0.990	1.080	0.798	79,000
2024-09-24	0.990	0.990	0.980	0.990	0.732	26,000
2024-09-23	1.070	1.070	1.070	1.070	0.791	0
2024-09-20	1.130	1.130	1.070	1.070	0.791	25,000
2024-09-19	1.050	1.070	1.050	1.070	0.791	4,000
2024-09-17	1.050	1.050	1.050	1.050	0.776	0
2024-09-16	1.000	1.040	0.990	1.040	0.769	15,000
2024-09-13	1.100	1.100	1.100	1.100	0.813	0
2024-09-12	1.100	1.100	1.100	1.100	0.813	0
2024-09-11	1.130	1.130	1.070	1.070	0.791	26,000
2024-09-10	1.060	1.060	1.060	1.060	0.783	0
2024-09-09	1.060	1.060	1.060	1.060	0.783	0
2024-09-05	1.060	1.060	1.060	1.060	0.783	0
2024-09-04	1.060	1.060	1.060	1.060	0.783	0
2024-09-03	1.060	1.060	1.060	1.060	0.783	0
2024-09-02	1.060	1.060	1.060	1.060	0.783	6,000
2024-08-30	1.000	1.000	1.000	1.000	0.739	0
2024-08-29	1.000	1.000	1.000	1.000	0.739	2,000
2024-08-28	1.060	1.060	1.060	1.060	0.783	6,000
2024-08-27	1.090	1.090	1.090	1.090	0.806	0
2024-08-26	1.090	1.090	1.090	1.090	0.806	0
2024-08-23	1.090	1.090	1.090	1.090	0.806	0
2024-08-22	1.090	1.090	1.090	1.090	0.806	0
2024-08-21	1.090	1.090	1.090	1.090	0.806	0
2024-08-20	1.090	1.090	1.090	1.090	0.806	0
2024-08-19	1.090	1.090	1.090	1.090	0.806	0
2024-08-16	1.090	1.090	1.090	1.090	0.806	0
2024-08-15	1.090	1.090	1.090	1.090	0.806	0
2024-08-14	1.090	1.090	1.090	1.090	0.806	0
2024-08-13	1.090	1.090	1.090	1.090	0.806	0
2024-08-12	1.090	1.090	1.090	1.090	0.806	0
2024-08-09	1.100	1.100	1.100	1.100	0.813	1,000
2024-08-08	1.100	1.100	1.100	1.100	0.813	0

← NewerPage 9 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.