Sichuan Jinshi Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	7.260	7.390	6.900	7.100	6.376	1,559,500
2024-01-23	7.090	7.260	6.990	7.260	6.519	681,600
2024-01-22	7.400	7.520	7.060	7.080	6.358	1,421,800
2024-01-19	7.400	7.490	7.280	7.430	6.672	684,800
2024-01-18	7.440	7.590	7.180	7.380	6.627	2,124,100
2024-01-17	7.960	7.960	7.560	7.560	6.789	1,050,400
2024-01-16	8.180	8.210	7.900	7.960	7.148	1,013,000
2024-01-15	8.250	8.250	8.150	8.200	7.364	708,000
2024-01-12	8.200	8.250	8.180	8.250	7.408	799,800
2024-01-11	8.170	8.250	8.070	8.220	7.382	1,279,800
2024-01-10	8.300	8.300	8.170	8.220	7.382	441,900
2024-01-09	8.190	8.270	8.140	8.230	7.390	546,500
2024-01-08	8.220	8.270	8.140	8.170	7.337	748,100
2024-01-05	8.350	8.350	8.170	8.220	7.382	1,033,000
2024-01-04	8.160	8.320	8.160	8.320	7.471	1,096,000
2024-01-03	8.270	8.270	8.140	8.150	7.319	907,000
2024-01-02	8.400	8.400	8.280	8.280	7.435	810,900
2023-12-29	8.360	8.410	8.310	8.410	7.552	735,500
2023-12-28	8.220	8.410	8.200	8.360	7.507	956,600
2023-12-27	8.220	8.300	8.160	8.260	7.417	495,800
2023-12-26	8.200	8.280	8.120	8.260	7.417	1,037,500
2023-12-25	8.180	8.210	8.000	8.210	7.373	1,303,200
2023-12-22	8.130	8.160	8.070	8.160	7.328	1,649,400
2023-12-21	8.300	8.360	8.090	8.150	7.319	2,850,900
2023-12-20	8.330	8.580	8.230	8.300	7.453	4,677,039
2023-12-19	8.250	8.280	8.150	8.170	7.337	1,563,600
2023-12-18	8.180	8.460	8.150	8.240	7.399	1,829,600
2023-12-15	8.060	8.180	8.030	8.180	7.346	984,900
2023-12-14	8.130	8.140	8.060	8.070	7.247	620,300
2023-12-13	8.150	8.190	8.090	8.110	7.283	664,200
2023-12-12	8.040	8.150	7.990	8.150	7.319	1,795,001
2023-12-11	7.980	8.120	7.930	8.030	7.211	1,355,100
2023-12-08	7.900	8.090	7.880	7.980	7.166	1,443,800
2023-12-07	7.980	8.040	7.920	7.930	7.121	1,058,300
2023-12-06	8.000	8.030	7.970	7.970	7.157	767,500
2023-12-05	8.100	8.100	8.000	8.000	7.184	900,700
2023-12-04	8.040	8.300	8.020	8.130	7.301	1,373,800
2023-12-01	8.000	8.050	7.960	8.040	7.220	729,800
2023-11-30	8.030	8.050	7.950	7.990	7.175	798,400
2023-11-29	8.020	8.050	7.950	7.980	7.166	638,500
2023-11-28	8.030	8.030	7.960	7.990	7.175	856,900
2023-11-27	8.100	8.130	8.010	8.020	7.202	925,089
2023-11-24	8.140	8.220	8.080	8.110	7.283	1,247,000
2023-11-23	7.970	8.340	7.920	8.170	7.337	2,299,400
2023-11-22	7.910	7.990	7.860	7.940	7.130	1,069,700
2023-11-21	7.960	8.080	7.890	7.930	7.121	2,203,400
2023-11-20	7.950	7.950	7.840	7.870	7.067	653,400
2023-11-17	7.870	7.940	7.850	7.940	7.130	575,600
2023-11-16	7.930	7.930	7.840	7.880	7.076	966,100
2023-11-15	7.930	7.930	7.850	7.910	7.103	900,600
2023-11-14	7.960	8.000	7.850	7.890	7.085	1,178,600
2023-11-13	8.030	8.030	7.960	8.000	7.184	778,300
2023-11-10	8.010	8.080	7.850	8.020	7.202	1,210,100
2023-11-09	7.830	8.030	7.820	7.910	7.103	1,296,100
2023-11-08	7.880	7.890	7.780	7.820	7.022	888,800
2023-11-07	7.830	7.910	7.830	7.880	7.076	507,100
2023-11-06	7.880	7.920	7.790	7.870	7.067	819,093
2023-11-03	7.730	7.850	7.700	7.850	7.049	638,300
2023-11-02	7.730	7.790	7.650	7.720	6.933	1,152,005
2023-11-01	7.700	7.710	7.640	7.700	6.915	966,200

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.