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
2022-02-08	10.270	10.640	10.060	10.480	10.073	7,050,673
2022-02-07	10.290	10.450	10.080	10.280	9.880	4,241,900
2022-01-28	10.030	10.300	9.920	10.000	9.611	5,479,775
2022-01-27	10.760	10.800	9.900	10.040	9.650	9,010,390
2022-01-26	10.630	10.870	10.270	10.850	10.428	7,178,200
2022-01-25	11.190	11.190	10.500	10.560	10.149	8,767,758
2022-01-24	11.010	11.490	10.830	11.200	10.765	10,798,110
2022-01-21	10.870	11.300	10.820	10.930	10.505	9,791,463
2022-01-20	11.350	11.600	10.980	11.010	10.582	13,172,464
2022-01-19	11.280	11.750	11.220	11.440	10.995	17,497,821
2022-01-18	11.230	11.600	10.920	11.280	10.842	22,519,052
2022-01-17	10.650	11.560	10.570	11.500	11.053	33,369,731
2022-01-14	9.980	10.550	9.840	10.520	10.111	17,982,558
2022-01-13	10.150	10.250	10.010	10.020	9.630	6,089,837
2022-01-12	10.240	10.310	10.070	10.190	9.794	8,699,985
2022-01-11	10.480	10.650	10.230	10.320	9.919	11,118,830
2022-01-10	10.130	10.830	9.840	10.600	10.188	21,211,407
2022-01-07	10.010	10.280	9.920	10.120	9.727	10,455,631
2022-01-06	10.020	10.130	10.000	10.040	9.650	6,134,899
2022-01-05	10.300	10.550	9.960	10.070	9.679	10,247,851
2022-01-04	9.800	10.240	9.790	10.200	9.803	12,888,893
2021-12-31	9.750	9.830	9.700	9.750	9.371	3,390,488
2021-12-30	9.750	9.930	9.720	9.770	9.390	4,211,379
2021-12-29	9.790	9.870	9.580	9.770	9.390	5,784,800
2021-12-28	9.540	9.840	9.300	9.790	9.409	6,991,744
2021-12-27	9.500	9.640	9.320	9.540	9.169	6,493,800
2021-12-24	9.980	10.020	9.370	9.400	9.035	12,422,520
2021-12-23	10.060	10.150	10.010	10.020	9.630	6,169,971
2021-12-22	10.040	10.250	9.920	10.170	9.775	10,999,903
2021-12-21	9.840	10.170	9.830	10.080	9.688	8,884,924
2021-12-20	9.950	10.100	9.780	9.820	9.438	7,210,128
2021-12-17	10.050	10.120	9.900	9.950	9.563	9,029,060
2021-12-16	10.320	10.330	10.080	10.140	9.746	10,100,258
2021-12-15	10.040	10.340	10.000	10.330	9.928	12,152,667
2021-12-14	10.110	10.270	9.910	10.150	9.755	10,470,773
2021-12-13	10.200	10.200	10.020	10.120	9.727	16,005,858
2021-12-10	9.920	10.510	9.800	10.470	10.063	32,148,678
2021-12-09	10.160	10.620	9.980	10.060	9.669	25,942,390
2021-12-08	10.480	10.680	10.020	10.330	9.928	30,222,812
2021-12-07	10.500	11.890	10.350	10.700	10.284	44,233,358
2021-12-06	10.400	10.890	10.200	10.890	10.467	29,584,324
2021-12-03	9.360	9.900	9.360	9.900	9.515	19,979,516
2021-12-02	9.110	9.170	8.950	9.000	8.650	3,125,104
2021-12-01	9.050	9.170	9.000	9.140	8.785	3,317,600
2021-11-30	8.750	9.100	8.750	9.020	8.669	4,854,018
2021-11-29	8.710	8.810	8.680	8.730	8.391	1,914,900
2021-11-26	8.930	8.930	8.750	8.830	8.487	2,174,104
2021-11-25	8.950	8.960	8.880	8.930	8.583	1,359,400
2021-11-24	8.970	8.980	8.880	8.920	8.573	1,323,830
2021-11-23	9.020	9.030	8.920	8.950	8.602	2,015,234
2021-11-22	9.000	9.050	8.920	9.030	8.679	2,831,917
2021-11-19	8.850	9.020	8.850	8.990	8.641	2,369,010
2021-11-18	9.080	9.080	8.880	8.890	8.544	2,354,100
2021-11-17	8.820	9.040	8.820	9.020	8.669	2,329,900
2021-11-16	9.000	9.030	8.830	8.870	8.525	2,201,100
2021-11-15	9.030	9.080	8.920	8.970	8.621	2,058,809
2021-11-12	8.940	9.050	8.870	9.030	8.679	1,853,300
2021-11-11	8.810	8.960	8.750	8.920	8.573	2,645,104
2021-11-10	8.760	8.830	8.660	8.810	8.468	2,282,609
2021-11-09	8.640	8.760	8.640	8.750	8.410	1,754,100

← NewerPage 20 of 21 · 1,212 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.