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
2023-08-01	7.430	7.490	7.330	7.390	6.636	4,041,775
2023-07-31	7.270	7.500	7.270	7.390	6.636	6,192,406
2023-07-28	7.260	7.330	7.140	7.240	6.501	6,540,218
2023-07-27	7.260	7.410	7.220	7.320	6.573	8,494,599
2023-07-26	7.660	7.660	7.390	7.390	6.636	15,690,712
2023-07-25	7.660	7.870	7.660	7.780	6.986	13,851,452
2023-07-24	8.060	8.060	8.060	8.060	7.238	70,500
2023-07-21	8.480	8.480	8.480	8.480	7.615	146,000
2023-07-20	8.930	8.930	8.930	8.930	8.019	51,400
2023-07-19	9.400	9.400	9.400	9.400	8.441	24,400
2023-07-18	9.890	9.890	9.890	9.890	8.881	0
2023-07-17	9.860	9.900	9.610	9.890	8.881	2,035,601
2023-07-14	9.900	10.000	9.670	9.860	8.854	3,832,832
2023-07-13	10.100	10.220	9.960	10.150	9.115	2,058,480
2023-07-12	10.110	10.160	9.960	9.980	8.962	1,500,800
2023-07-11	10.210	10.240	10.060	10.110	9.079	1,820,700
2023-07-10	10.170	10.290	10.000	10.220	9.177	1,831,600
2023-07-07	10.200	10.250	10.110	10.170	9.133	1,556,099
2023-07-06	10.170	10.330	10.120	10.220	9.177	2,069,256
2023-07-05	10.160	10.260	10.120	10.120	9.088	2,029,300
2023-07-04	10.100	10.300	10.100	10.210	9.169	3,053,800
2023-07-03	9.960	10.260	9.940	10.170	9.133	3,405,123
2023-06-30	10.030	10.030	9.860	9.960	8.944	2,669,775
2023-06-29	9.730	10.070	9.730	9.990	8.971	2,716,400
2023-06-28	9.740	9.800	9.460	9.800	8.800	2,034,800
2023-06-27	9.410	9.700	9.290	9.670	8.684	2,358,900
2023-06-26	9.500	9.530	9.260	9.300	8.351	2,060,332
2023-06-21	9.740	9.860	9.510	9.540	8.567	1,779,100
2023-06-20	9.900	9.900	9.720	9.740	8.746	1,574,100
2023-06-19	9.950	9.980	9.830	9.880	8.872	1,751,886
2023-06-16	9.850	9.990	9.770	9.960	8.944	2,303,800
2023-06-15	9.920	9.960	9.810	9.820	8.818	1,749,400
2023-06-14	9.950	9.990	9.850	9.920	8.908	1,750,200
2023-06-13	9.770	9.960	9.710	9.960	8.944	2,366,400
2023-06-12	9.610	9.820	9.510	9.770	8.773	2,635,900
2023-06-09	9.610	9.820	9.560	9.680	8.693	2,146,000
2023-06-08	9.830	10.050	9.600	9.660	8.675	3,316,232
2023-06-07	9.800	9.910	9.700	9.890	8.881	2,120,800
2023-06-06	9.980	9.990	9.700	9.780	8.782	2,735,100
2023-06-05	9.710	10.000	9.660	9.990	8.971	4,848,832
2023-06-02	9.790	9.870	9.680	9.690	8.702	2,272,300
2023-06-01	9.680	9.820	9.580	9.820	8.818	2,803,872
2023-05-31	9.590	9.770	9.520	9.720	8.729	2,896,272
2023-05-30	9.600	9.660	9.450	9.630	8.648	3,597,000
2023-05-29	9.810	9.880	9.650	9.670	8.684	3,411,200
2023-05-26	9.750	9.910	9.560	9.860	8.854	5,480,200
2023-05-25	10.050	10.110	9.720	9.860	8.854	6,250,472
2023-05-24	10.140	10.210	9.860	10.030	9.007	8,279,552
2023-05-23	11.000	11.000	10.160	10.310	9.258	13,912,180
2023-05-22	10.120	10.550	10.060	10.550	9.474	2,774,900
2023-05-19	9.460	9.680	9.360	9.590	8.612	2,219,700
2023-05-18	9.240	9.560	9.210	9.480	8.513	1,618,600
2023-05-17	9.190	9.290	9.060	9.260	8.315	1,254,400
2023-05-16	9.250	9.350	9.110	9.140	8.208	1,344,500
2023-05-15	9.300	9.400	9.120	9.250	8.306	1,370,800
2023-05-12	9.430	9.500	9.270	9.290	8.342	891,700
2023-05-11	9.400	9.460	9.230	9.430	8.468	1,325,500
2023-05-10	9.200	9.360	9.170	9.280	8.333	1,218,080
2023-05-09	9.330	9.450	9.200	9.220	8.280	1,943,000
2023-05-08	9.550	9.550	9.360	9.410	8.450	1,434,600

← NewerPage 14 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.