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
2023-05-05	9.600	9.600	9.440	9.480	8.513	2,123,800
2023-05-04	9.420	9.620	9.360	9.570	8.594	2,702,132
2023-04-28	9.280	9.380	9.130	9.340	8.387	2,490,580
2023-04-27	9.150	9.260	9.020	9.180	8.244	1,684,100
2023-04-26	9.120	9.240	8.970	9.150	8.217	1,858,700
2023-04-25	9.250	9.310	8.830	9.020	8.100	2,381,000
2023-04-24	9.120	9.330	9.070	9.250	8.306	1,882,500
2023-04-21	9.500	9.500	9.130	9.190	8.253	2,019,400
2023-04-20	9.600	9.600	9.370	9.460	8.495	2,094,500
2023-04-19	9.700	9.700	9.550	9.600	8.621	1,158,800
2023-04-18	9.630	9.790	9.490	9.700	8.711	1,991,600
2023-04-17	9.580	9.680	9.580	9.670	8.684	1,610,100
2023-04-14	9.860	9.920	9.690	9.700	8.711	2,490,200
2023-04-13	10.100	10.100	9.840	9.860	8.854	1,944,000
2023-04-12	9.930	10.050	9.830	10.050	9.025	1,575,500
2023-04-11	10.000	10.000	9.840	9.920	8.908	1,723,000
2023-04-10	10.130	10.150	9.860	9.950	8.935	2,930,900
2023-04-07	10.080	10.230	10.030	10.130	9.097	2,117,100
2023-04-06	10.250	10.250	10.050	10.070	9.043	2,430,332
2023-04-04	10.420	10.540	10.230	10.280	9.231	2,298,100
2023-04-03	10.540	10.690	10.390	10.470	9.402	2,606,700
2023-03-31	10.390	10.590	10.350	10.580	9.501	2,458,600
2023-03-30	10.570	10.590	10.260	10.320	9.267	2,941,800
2023-03-29	10.780	10.780	10.330	10.610	9.528	4,628,800
2023-03-28	11.120	11.180	10.700	10.810	9.707	2,617,800
2023-03-27	11.120	11.160	10.860	11.040	9.914	2,949,000
2023-03-24	11.010	11.250	10.580	11.140	10.004	5,295,600
2023-03-23	11.200	11.270	11.070	11.260	10.111	3,866,800
2023-03-22	10.860	11.350	10.850	11.200	10.058	7,238,500
2023-03-21	10.640	10.880	10.510	10.860	9.752	2,952,210
2023-03-20	10.900	10.920	10.560	10.610	9.528	2,807,100
2023-03-17	10.670	10.910	10.670	10.840	9.734	3,272,310
2023-03-16	10.820	10.930	10.580	10.600	9.519	2,681,900
2023-03-15	10.790	10.990	10.790	10.830	9.725	2,621,500
2023-03-14	10.880	11.070	10.740	10.810	9.707	2,858,062
2023-03-13	10.760	11.020	10.620	10.960	9.842	4,529,000
2023-03-10	11.140	11.290	10.920	11.030	9.905	4,507,600
2023-03-09	11.280	11.290	11.040	11.070	9.941	3,691,700
2023-03-08	10.920	11.280	10.850	11.280	10.129	5,986,680
2023-03-07	11.140	11.200	10.920	10.960	9.842	4,652,600
2023-03-06	11.110	11.280	11.070	11.210	10.067	4,816,331
2023-03-03	11.210	11.320	11.010	11.100	9.968	5,241,200
2023-03-02	11.140	11.240	11.000	11.150	10.013	6,560,000
2023-03-01	11.050	11.140	11.020	11.140	10.004	3,938,200
2023-02-28	10.950	11.110	10.860	11.020	9.896	5,256,399
2023-02-27	11.380	11.500	10.980	10.980	9.860	8,329,400
2023-02-24	11.400	11.490	11.320	11.440	10.273	5,521,580
2023-02-23	11.470	11.630	11.310	11.430	10.264	9,603,800
2023-02-22	11.820	11.830	11.300	11.510	10.336	11,519,200
2023-02-21	11.910	12.060	11.700	11.810	10.605	12,025,500
2023-02-20	12.380	12.470	11.700	12.120	10.884	14,765,394
2023-02-17	12.470	13.420	12.280	12.530	11.252	21,886,028
2023-02-16	12.000	13.410	11.800	12.940	11.620	28,992,951
2023-02-15	11.820	12.280	11.610	12.200	10.956	22,435,419
2023-02-14	12.520	12.760	11.680	11.800	10.596	27,957,000
2023-02-13	14.630	14.630	12.120	12.530	11.252	36,370,607
2023-02-10	12.980	13.300	12.680	13.300	11.943	8,166,731
2023-02-09	11.660	12.090	11.460	12.090	10.857	6,838,075
2023-02-08	9.990	10.990	9.980	10.990	9.869	8,753,667
2023-02-07	9.880	10.020	9.770	9.990	8.971	4,344,700

← NewerPage 15 of 21 · 1,212 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.