Sichuan Jinshi Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.990 | 4.020 | 3.920 | 4.010 | 3.601 | 906,600 |
| 2024-07-25 | 3.980 | 4.050 | 3.890 | 3.960 | 3.556 | 1,582,700 |
| 2024-07-24 | 4.220 | 4.310 | 4.090 | 4.090 | 3.673 | 2,179,800 |
| 2024-07-23 | 4.130 | 4.340 | 4.130 | 4.300 | 3.861 | 2,440,335 |
| 2024-07-22 | 4.040 | 4.170 | 3.980 | 4.130 | 3.709 | 1,102,600 |
| 2024-07-19 | 4.010 | 4.090 | 3.940 | 4.050 | 3.637 | 1,343,900 |
| 2024-07-18 | 4.080 | 4.110 | 3.990 | 4.020 | 3.610 | 2,310,800 |
| 2024-07-17 | 4.030 | 4.290 | 3.890 | 4.200 | 3.772 | 3,949,600 |
| 2024-07-16 | 4.050 | 4.160 | 3.960 | 4.090 | 3.673 | 3,407,800 |
| 2024-07-15 | 4.380 | 4.390 | 4.170 | 4.170 | 3.745 | 939,900 |
| 2024-07-12 | 4.400 | 4.530 | 4.330 | 4.390 | 3.942 | 1,310,095 |
| 2024-07-11 | 4.300 | 4.570 | 4.290 | 4.450 | 3.996 | 2,246,295 |
| 2024-07-10 | 4.520 | 4.720 | 4.520 | 4.520 | 4.059 | 1,331,895 |
| 2024-07-09 | 4.840 | 4.840 | 4.760 | 4.760 | 4.274 | 516,200 |
| 2024-07-08 | 5.240 | 5.250 | 5.010 | 5.010 | 4.499 | 429,100 |
| 2024-07-05 | 5.320 | 5.320 | 5.120 | 5.270 | 4.732 | 783,900 |
| 2024-07-04 | 5.560 | 5.560 | 5.310 | 5.310 | 4.768 | 979,800 |
| 2024-07-03 | 5.520 | 5.640 | 5.470 | 5.590 | 5.020 | 1,000,838 |
| 2024-07-02 | 5.510 | 5.650 | 5.490 | 5.500 | 4.939 | 421,500 |
| 2024-07-01 | 5.630 | 5.740 | 5.550 | 5.550 | 4.984 | 991,100 |
| 2024-06-28 | 5.930 | 5.980 | 5.760 | 5.840 | 5.244 | 808,235 |
| 2024-06-27 | 5.760 | 6.000 | 5.720 | 5.930 | 5.325 | 642,663 |
| 2024-06-26 | 5.600 | 5.800 | 5.560 | 5.790 | 5.199 | 437,805 |
| 2024-06-25 | 5.520 | 5.670 | 5.520 | 5.600 | 5.029 | 342,300 |
| 2024-06-24 | 5.800 | 5.820 | 5.610 | 5.630 | 5.056 | 368,500 |
| 2024-06-21 | 5.720 | 5.850 | 5.700 | 5.820 | 5.226 | 551,100 |
| 2024-06-20 | 5.720 | 5.920 | 5.720 | 5.780 | 5.190 | 614,100 |
| 2024-06-19 | 5.790 | 5.810 | 5.730 | 5.740 | 5.155 | 503,500 |
| 2024-06-18 | 5.800 | 5.830 | 5.730 | 5.780 | 5.190 | 412,900 |
| 2024-06-17 | 5.830 | 5.890 | 5.800 | 5.800 | 5.208 | 321,100 |
| 2024-06-14 | 5.980 | 6.000 | 5.820 | 5.890 | 5.289 | 666,400 |
| 2024-06-13 | 6.050 | 6.100 | 5.990 | 6.000 | 5.388 | 542,900 |
| 2024-06-12 | 6.090 | 6.160 | 6.030 | 6.100 | 5.478 | 447,600 |
| 2024-06-11 | 6.200 | 6.210 | 6.110 | 6.120 | 5.496 | 229,700 |
| 2024-06-07 | 6.030 | 6.200 | 5.990 | 6.200 | 5.568 | 619,300 |
| 2024-06-06 | 6.160 | 6.160 | 5.840 | 6.030 | 5.415 | 1,471,275 |
| 2024-06-05 | 6.090 | 6.190 | 6.090 | 6.150 | 5.523 | 396,100 |
| 2024-06-04 | 6.110 | 6.180 | 6.020 | 6.150 | 5.523 | 578,600 |
| 2024-06-03 | 6.170 | 6.220 | 5.950 | 6.170 | 5.541 | 2,379,875 |
| 2024-05-31 | 6.030 | 6.240 | 6.020 | 6.220 | 5.586 | 773,500 |
| 2024-05-30 | 6.060 | 6.080 | 5.930 | 6.030 | 5.415 | 553,900 |
| 2024-05-29 | 6.230 | 6.320 | 6.030 | 6.030 | 5.415 | 1,273,500 |
| 2024-05-28 | 6.200 | 6.290 | 6.170 | 6.260 | 5.621 | 834,100 |
| 2024-05-27 | 6.150 | 6.300 | 6.080 | 6.260 | 5.621 | 879,000 |
| 2024-05-24 | 6.050 | 6.190 | 5.970 | 6.160 | 5.532 | 896,900 |
| 2024-05-23 | 6.050 | 6.100 | 5.990 | 6.090 | 5.469 | 639,500 |
| 2024-05-22 | 6.030 | 6.120 | 5.920 | 6.090 | 5.469 | 1,151,100 |
| 2024-05-21 | 6.130 | 6.200 | 6.010 | 6.090 | 5.469 | 1,253,500 |
| 2024-05-20 | 5.960 | 6.150 | 5.860 | 6.120 | 5.496 | 1,579,939 |
| 2024-05-17 | 5.800 | 6.000 | 5.740 | 5.940 | 5.334 | 1,023,100 |
| 2024-05-16 | 5.870 | 5.940 | 5.780 | 5.800 | 5.208 | 1,253,800 |
| 2024-05-15 | 5.970 | 5.970 | 5.750 | 5.830 | 5.235 | 851,500 |
| 2024-05-14 | 5.590 | 5.890 | 5.580 | 5.890 | 5.289 | 1,685,471 |
| 2024-05-13 | 5.750 | 5.780 | 5.550 | 5.610 | 5.038 | 1,339,900 |
| 2024-05-10 | 5.980 | 5.990 | 5.690 | 5.760 | 5.172 | 1,364,300 |
| 2024-05-09 | 6.170 | 6.170 | 5.740 | 5.960 | 5.352 | 2,776,200 |
| 2024-05-08 | 6.360 | 6.390 | 6.040 | 6.040 | 5.424 | 2,353,800 |
| 2024-05-07 | 6.290 | 6.420 | 6.280 | 6.360 | 5.711 | 589,400 |
| 2024-05-06 | 6.280 | 6.380 | 6.160 | 6.340 | 5.693 | 1,435,600 |
| 2024-04-30 | 6.230 | 6.380 | 6.230 | 6.310 | 5.666 | 1,098,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-19 | 0.5000 CNY |
| 2024-10-28 | 0.5000 CNY |
| 2022-05-26 | 0.0500 CNY |
| 2021-05-31 | 0.1500 CNY |
| 2020-05-22 | 0.2500 CNY |
| 2019-09-27 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.