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
2023-11-01	7.700	7.710	7.640	7.700	6.915	966,200
2023-10-31	7.770	7.780	7.530	7.730	6.942	1,997,554
2023-10-30	7.980	8.060	7.750	7.760	6.968	1,764,252
2023-10-27	7.670	7.850	7.670	7.850	7.049	1,073,000
2023-10-26	7.780	7.830	7.720	7.760	6.968	1,165,200
2023-10-25	7.690	7.870	7.680	7.800	7.004	1,267,800
2023-10-24	7.480	7.700	7.320	7.670	6.888	3,221,393
2023-10-23	8.100	8.100	7.700	7.700	6.915	964,700
2023-10-20	8.170	8.230	8.050	8.100	7.274	1,089,100
2023-10-19	8.430	8.450	8.110	8.170	7.337	2,149,900
2023-10-18	8.650	8.730	8.450	8.490	7.624	1,442,300
2023-10-17	8.550	8.700	8.450	8.650	7.768	1,903,500
2023-10-16	8.470	8.570	8.390	8.470	7.606	1,380,600
2023-10-13	8.720	8.720	8.450	8.500	7.633	2,001,100
2023-10-12	8.490	8.880	8.400	8.720	7.831	2,423,601
2023-10-11	8.290	8.500	8.250	8.500	7.633	1,150,501
2023-10-10	8.250	8.350	8.170	8.290	7.444	983,945
2023-10-09	8.260	8.380	8.200	8.250	7.408	1,307,200
2023-09-28	8.040	8.410	8.000	8.310	7.462	2,581,001
2023-09-27	7.830	8.110	7.830	8.010	7.193	1,880,100
2023-09-26	7.870	7.890	7.810	7.830	7.031	882,700
2023-09-25	7.980	7.980	7.810	7.870	7.067	1,051,600
2023-09-22	7.990	8.030	7.850	7.950	7.139	1,765,600
2023-09-21	7.820	7.930	7.760	7.930	7.121	1,827,800
2023-09-20	7.840	7.960	7.740	7.840	7.040	2,043,200
2023-09-19	7.820	7.860	7.600	7.850	7.049	1,893,600
2023-09-18	7.750	7.880	7.690	7.770	6.977	1,463,000
2023-09-15	7.540	7.890	7.500	7.810	7.013	2,882,600
2023-09-14	7.580	7.580	7.470	7.540	6.771	657,600
2023-09-13	7.600	7.610	7.480	7.540	6.771	1,128,600
2023-09-12	7.620	7.640	7.540	7.610	6.834	1,021,700
2023-09-11	7.520	7.650	7.480	7.620	6.843	1,818,100
2023-09-08	7.500	7.560	7.450	7.490	6.726	1,215,600
2023-09-07	7.480	7.550	7.410	7.500	6.735	1,405,001
2023-09-06	7.380	7.530	7.320	7.500	6.735	1,435,100
2023-09-05	7.450	7.480	7.350	7.380	6.627	1,390,300
2023-09-04	7.520	7.560	7.420	7.450	6.690	2,629,190
2023-09-01	7.150	7.540	7.130	7.540	6.771	3,706,690
2023-08-31	7.190	7.230	7.130	7.180	6.448	876,900
2023-08-30	7.150	7.180	7.090	7.180	6.448	909,000
2023-08-29	7.000	7.160	6.930	7.130	6.403	1,462,100
2023-08-28	7.300	7.300	6.990	7.030	6.313	1,558,500
2023-08-25	7.120	7.210	7.000	7.030	6.313	1,240,200
2023-08-24	7.010	7.210	7.010	7.200	6.466	1,045,400
2023-08-23	7.280	7.310	6.980	7.020	6.304	1,561,100
2023-08-22	7.400	7.450	7.140	7.280	6.537	2,702,401
2023-08-21	7.500	7.570	7.400	7.400	6.645	1,769,700
2023-08-18	7.440	7.590	7.440	7.490	6.726	1,962,500
2023-08-17	7.430	7.500	7.370	7.480	6.717	1,138,500
2023-08-16	7.530	7.530	7.430	7.440	6.681	1,259,700
2023-08-15	7.500	7.550	7.430	7.490	6.726	1,343,900
2023-08-14	7.410	7.550	7.340	7.470	6.708	1,807,300
2023-08-11	7.610	7.650	7.470	7.480	6.717	2,957,400
2023-08-10	7.330	7.680	7.290	7.600	6.825	6,060,557
2023-08-09	7.380	7.400	7.280	7.310	6.564	2,330,200
2023-08-08	7.350	7.430	7.330	7.380	6.627	1,869,400
2023-08-07	7.360	7.460	7.350	7.370	6.618	3,074,731
2023-08-04	7.250	7.430	7.250	7.410	6.654	3,744,431
2023-08-03	7.250	7.300	7.230	7.260	6.519	2,216,331
2023-08-02	7.350	7.350	7.200	7.300	6.555	4,230,887

← NewerPage 13 of 21 · 1,219 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.