Sichuan Jinshi Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.100 | 6.250 | 6.010 | 6.230 | 5.595 | 1,438,232 |
| 2024-04-26 | 5.980 | 6.130 | 5.960 | 6.100 | 5.478 | 807,100 |
| 2024-04-25 | 5.900 | 6.150 | 5.890 | 6.010 | 5.397 | 827,000 |
| 2024-04-24 | 5.670 | 6.030 | 5.670 | 5.950 | 5.343 | 1,336,100 |
| 2024-04-23 | 5.400 | 5.810 | 5.300 | 5.750 | 5.163 | 2,033,400 |
| 2024-04-22 | 5.700 | 5.710 | 5.530 | 5.530 | 4.966 | 1,293,000 |
| 2024-04-19 | 5.790 | 6.030 | 5.730 | 5.820 | 5.226 | 2,411,800 |
| 2024-04-18 | 6.000 | 6.000 | 5.740 | 5.740 | 5.155 | 2,588,600 |
| 2024-04-17 | 5.940 | 6.120 | 5.810 | 6.040 | 5.424 | 2,956,100 |
| 2024-04-16 | 6.120 | 6.180 | 6.120 | 6.120 | 5.496 | 1,320,700 |
| 2024-04-15 | 6.440 | 6.500 | 6.440 | 6.440 | 5.783 | 1,651,200 |
| 2024-04-12 | 6.690 | 6.890 | 6.590 | 6.780 | 6.088 | 2,776,100 |
| 2024-04-11 | 6.330 | 6.680 | 6.290 | 6.680 | 5.999 | 2,875,200 |
| 2024-04-10 | 6.350 | 6.420 | 6.190 | 6.360 | 5.711 | 2,518,601 |
| 2024-04-09 | 6.250 | 6.550 | 6.230 | 6.390 | 5.738 | 3,166,867 |
| 2024-04-08 | 6.140 | 6.510 | 6.140 | 6.280 | 5.639 | 8,084,703 |
| 2024-04-03 | 6.460 | 6.460 | 6.460 | 6.460 | 5.801 | 165,300 |
| 2024-04-02 | 6.800 | 6.800 | 6.800 | 6.800 | 6.106 | 193,800 |
| 2024-04-01 | 7.690 | 7.900 | 7.140 | 7.160 | 6.430 | 9,423,100 |
| 2024-03-29 | 7.520 | 7.520 | 7.360 | 7.520 | 6.753 | 4,719,564 |
| 2024-03-28 | 7.160 | 7.160 | 7.160 | 7.160 | 6.430 | 0 |
| 2024-03-27 | 7.550 | 7.550 | 7.010 | 7.160 | 6.430 | 7,594,500 |
| 2024-03-26 | 7.190 | 7.190 | 7.190 | 7.190 | 6.457 | 225,900 |
| 2024-03-25 | 6.850 | 6.850 | 6.850 | 6.850 | 6.151 | 374,000 |
| 2024-03-22 | 6.320 | 6.620 | 6.250 | 6.520 | 5.855 | 3,244,100 |
| 2024-03-21 | 6.120 | 6.300 | 5.950 | 6.300 | 5.657 | 4,495,800 |
| 2024-03-20 | 5.810 | 6.050 | 5.780 | 6.000 | 5.388 | 2,043,891 |
| 2024-03-19 | 5.790 | 5.990 | 5.670 | 5.820 | 5.226 | 2,360,700 |
| 2024-03-18 | 5.470 | 5.730 | 5.470 | 5.730 | 5.146 | 2,005,000 |
| 2024-03-15 | 5.410 | 5.470 | 5.350 | 5.460 | 4.903 | 1,036,100 |
| 2024-03-14 | 5.410 | 5.490 | 5.320 | 5.390 | 4.840 | 1,225,000 |
| 2024-03-13 | 5.550 | 5.550 | 5.390 | 5.450 | 4.894 | 964,500 |
| 2024-03-12 | 5.490 | 5.500 | 5.400 | 5.500 | 4.939 | 1,691,200 |
| 2024-03-11 | 5.320 | 5.500 | 5.190 | 5.500 | 4.939 | 3,120,200 |
| 2024-03-08 | 5.200 | 5.260 | 5.160 | 5.240 | 4.706 | 1,300,300 |
| 2024-03-07 | 5.390 | 5.390 | 5.230 | 5.240 | 4.706 | 1,229,900 |
| 2024-03-06 | 5.280 | 5.420 | 5.170 | 5.350 | 4.804 | 1,626,100 |
| 2024-03-05 | 5.230 | 5.350 | 5.100 | 5.220 | 4.688 | 1,499,000 |
| 2024-03-04 | 5.530 | 5.530 | 5.230 | 5.230 | 4.697 | 1,970,600 |
| 2024-03-01 | 5.660 | 5.660 | 5.410 | 5.500 | 4.939 | 1,268,700 |
| 2024-02-29 | 5.450 | 5.600 | 5.370 | 5.570 | 5.002 | 1,973,400 |
| 2024-02-28 | 5.930 | 6.100 | 5.650 | 5.650 | 5.074 | 1,950,900 |
| 2024-02-27 | 5.830 | 5.960 | 5.800 | 5.950 | 5.343 | 1,211,500 |
| 2024-02-26 | 5.840 | 6.060 | 5.790 | 5.840 | 5.244 | 2,198,100 |
| 2024-02-23 | 5.540 | 5.840 | 5.520 | 5.840 | 5.244 | 1,960,400 |
| 2024-02-22 | 5.500 | 5.580 | 5.450 | 5.560 | 4.993 | 1,080,900 |
| 2024-02-21 | 5.580 | 5.730 | 5.480 | 5.520 | 4.957 | 2,057,700 |
| 2024-02-20 | 5.270 | 5.530 | 5.190 | 5.530 | 4.966 | 1,943,125 |
| 2024-02-19 | 5.210 | 5.310 | 5.070 | 5.270 | 4.732 | 1,914,600 |
| 2024-02-08 | 4.940 | 5.310 | 4.830 | 5.280 | 4.741 | 2,260,700 |
| 2024-02-07 | 5.340 | 5.400 | 5.020 | 5.080 | 4.562 | 2,013,677 |
| 2024-02-06 | 5.400 | 5.400 | 5.280 | 5.280 | 4.741 | 1,403,131 |
| 2024-02-05 | 5.560 | 5.560 | 5.560 | 5.560 | 4.993 | 109,400 |
| 2024-02-02 | 6.030 | 6.060 | 5.850 | 5.850 | 5.253 | 1,078,800 |
| 2024-02-01 | 6.170 | 6.380 | 6.160 | 6.160 | 5.532 | 949,100 |
| 2024-01-31 | 6.800 | 6.850 | 6.480 | 6.480 | 5.819 | 942,200 |
| 2024-01-30 | 7.140 | 7.140 | 6.780 | 6.820 | 6.124 | 1,358,600 |
| 2024-01-29 | 7.160 | 7.230 | 7.070 | 7.140 | 6.412 | 762,100 |
| 2024-01-26 | 7.030 | 7.180 | 7.000 | 7.170 | 6.439 | 868,000 |
| 2024-01-25 | 7.050 | 7.100 | 6.880 | 7.080 | 6.358 | 1,215,100 |
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.