Shenzhen Jieshun Science and Technology Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	6.680	7.460	6.650	7.460	7.170	5,279,602
2022-05-09	6.730	6.900	6.700	6.780	6.516	2,553,034
2022-05-06	6.690	6.840	6.610	6.730	6.468	2,140,146
2022-05-05	6.770	6.920	6.670	6.810	6.545	2,949,354
2022-04-29	6.540	6.880	6.520	6.790	6.526	5,090,899
2022-04-28	6.590	6.670	6.320	6.420	6.170	4,398,963
2022-04-27	6.380	6.770	6.370	6.670	6.411	5,557,922
2022-04-26	6.710	6.930	6.600	6.720	6.459	4,389,332
2022-04-25	7.190	7.240	6.710	6.710	6.449	7,703,100
2022-04-22	7.740	7.740	7.450	7.450	7.160	3,584,763
2022-04-21	7.950	8.070	7.600	7.690	7.391	5,701,492
2022-04-20	8.220	8.250	7.810	7.970	7.660	4,669,500
2022-04-19	8.290	8.400	8.080	8.130	7.814	3,769,134
2022-04-18	8.290	8.290	8.060	8.260	7.939	1,744,288
2022-04-15	8.420	8.420	8.270	8.300	7.977	2,180,407
2022-04-14	8.500	8.580	8.450	8.480	8.150	2,693,263
2022-04-13	8.600	8.610	8.330	8.450	8.122	2,974,100
2022-04-12	8.600	8.670	8.500	8.600	8.266	3,528,917
2022-04-11	8.790	8.870	8.450	8.540	8.208	3,565,900
2022-04-08	8.910	8.950	8.720	8.770	8.429	2,988,600
2022-04-07	9.080	9.090	8.890	8.910	8.564	3,909,115
2022-04-06	9.300	9.330	9.000	9.130	8.775	7,216,225
2022-04-01	9.000	9.410	8.970	9.410	9.044	5,852,463
2022-03-31	9.150	9.240	9.000	9.060	8.708	3,421,200
2022-03-30	9.120	9.250	9.110	9.220	8.862	2,618,044
2022-03-29	9.200	9.200	9.060	9.130	8.775	2,898,160
2022-03-28	8.920	9.280	8.890	9.180	8.823	5,245,000
2022-03-25	8.790	9.140	8.780	8.970	8.621	5,747,380
2022-03-24	8.880	8.900	8.740	8.830	8.487	3,648,000
2022-03-23	8.700	9.000	8.550	8.950	8.602	8,750,132
2022-03-22	8.800	8.840	8.580	8.600	8.266	9,607,426
2022-03-21	8.730	9.140	8.730	8.800	8.458	7,391,817
2022-03-18	8.690	8.810	8.580	8.790	8.448	4,746,815
2022-03-17	8.880	8.950	8.700	8.740	8.400	5,075,200
2022-03-16	8.660	8.830	8.420	8.790	8.448	3,007,477
2022-03-15	8.850	8.850	8.450	8.490	8.160	5,171,433
2022-03-14	9.170	9.170	8.900	8.900	8.554	2,788,906
2022-03-11	9.060	9.270	9.000	9.200	8.842	2,574,541
2022-03-10	9.210	9.310	9.160	9.190	8.833	2,023,024
2022-03-09	9.160	9.230	8.900	9.110	8.756	4,014,691
2022-03-08	9.380	9.490	9.060	9.150	8.794	3,836,630
2022-03-07	9.430	9.530	9.360	9.390	9.025	2,292,425
2022-03-04	9.660	9.720	9.500	9.510	9.140	2,523,406
2022-03-03	9.820	9.870	9.670	9.690	9.313	2,127,131
2022-03-02	9.710	9.810	9.660	9.810	9.429	1,807,449
2022-03-01	9.700	9.900	9.660	9.800	9.419	2,711,090
2022-02-28	9.670	9.770	9.480	9.710	9.333	3,718,961
2022-02-25	9.860	9.940	9.640	9.680	9.304	3,953,555
2022-02-24	10.120	10.120	9.580	9.790	9.409	8,506,524
2022-02-23	10.010	10.230	10.010	10.220	9.823	5,216,392
2022-02-22	10.400	10.430	10.000	10.060	9.669	6,889,700
2022-02-21	9.960	10.560	9.910	10.540	10.130	10,218,154
2022-02-18	9.600	9.970	9.550	9.970	9.582	5,157,369
2022-02-17	9.810	9.870	9.560	9.600	9.227	4,968,400
2022-02-16	10.020	10.210	9.800	9.870	9.486	6,172,900
2022-02-15	10.150	10.180	9.900	9.950	9.563	4,264,843
2022-02-14	9.950	10.250	9.810	10.100	9.707	4,341,782
2022-02-11	10.440	10.470	10.010	10.050	9.659	6,302,700
2022-02-10	10.650	10.740	10.300	10.430	10.025	5,830,100
2022-02-09	10.460	10.770	10.440	10.710	10.294	6,447,143

← NewerPage 19 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.0850 CNY
2025-05-30	0.0700 CNY
2024-06-05	0.1250 CNY
2023-06-06	0.0300 CNY
2022-05-31	0.0300 CNY
2021-05-28	0.1000 CNY
2020-05-29	0.0300 CNY
2019-06-04	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.