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
2023-02-06	9.630	10.360	9.600	9.970	8.953	8,672,700
2023-02-03	9.650	9.740	9.570	9.660	8.675	2,096,000
2023-02-02	9.540	9.750	9.530	9.670	8.684	2,828,300
2023-02-01	9.380	9.530	9.320	9.520	8.549	1,794,200
2023-01-31	9.450	9.450	9.270	9.370	8.414	1,393,400
2023-01-30	9.180	9.370	9.170	9.350	8.396	2,013,200
2023-01-20	9.060	9.120	9.030	9.100	8.172	812,400
2023-01-19	9.050	9.180	8.980	9.060	8.136	915,700
2023-01-18	9.040	9.190	8.970	9.040	8.118	823,000
2023-01-17	9.180	9.220	8.960	9.030	8.109	1,123,900
2023-01-16	9.080	9.240	9.070	9.160	8.226	898,000
2023-01-13	9.120	9.150	9.050	9.130	8.199	780,162
2023-01-12	9.170	9.190	9.010	9.100	8.172	1,108,100
2023-01-11	9.320	9.400	9.090	9.110	8.181	1,385,600
2023-01-10	9.450	9.530	9.290	9.320	8.369	1,185,900
2023-01-09	9.380	9.520	9.310	9.360	8.405	1,556,444
2023-01-06	9.540	9.550	9.280	9.350	8.396	1,823,762
2023-01-05	9.410	9.550	9.370	9.540	8.567	1,726,900
2023-01-04	9.220	9.490	9.180	9.430	8.468	2,052,800
2023-01-03	9.150	9.220	8.920	9.210	8.271	1,607,900
2022-12-30	8.960	8.980	8.780	8.950	8.037	1,051,900
2022-12-29	8.920	9.080	8.840	8.840	7.938	1,252,300
2022-12-28	9.060	9.090	8.800	8.960	8.046	1,925,500
2022-12-27	9.350	9.380	9.060	9.110	8.181	2,046,400
2022-12-26	9.180	9.430	9.180	9.350	8.396	2,546,100
2022-12-23	9.080	9.240	8.960	9.140	8.208	1,601,000
2022-12-22	9.270	9.470	9.100	9.110	8.181	1,647,300
2022-12-21	9.290	9.290	9.110	9.220	8.280	1,159,405
2022-12-20	9.230	9.380	9.050	9.260	8.315	1,525,005
2022-12-19	9.560	9.620	9.190	9.270	8.324	1,570,200
2022-12-16	9.680	9.720	9.500	9.560	8.585	1,840,200
2022-12-15	9.800	10.030	9.610	9.640	8.657	2,467,433
2022-12-14	9.830	9.880	9.660	9.800	8.800	2,543,800
2022-12-13	9.560	9.830	9.530	9.830	8.827	3,154,200
2022-12-12	9.700	9.750	9.530	9.560	8.585	2,228,899
2022-12-09	9.750	9.930	9.480	9.650	8.666	3,909,300
2022-12-08	9.600	9.840	9.520	9.830	8.827	4,285,100
2022-12-07	9.510	9.650	9.410	9.600	8.621	2,419,162
2022-12-06	9.560	9.750	9.410	9.510	8.540	3,260,700
2022-12-05	9.410	9.660	9.410	9.560	8.585	3,687,270
2022-12-02	9.240	9.680	9.180	9.450	8.486	4,900,800
2022-12-01	9.070	9.420	9.010	9.160	8.226	3,898,300
2022-11-30	9.130	9.130	8.920	8.980	8.064	2,252,000
2022-11-29	8.770	9.110	8.750	9.070	8.145	3,135,470
2022-11-28	8.800	8.870	8.650	8.720	7.831	2,742,600
2022-11-25	9.160	9.160	8.850	8.900	7.992	1,974,900
2022-11-24	9.050	9.200	8.930	9.000	8.082	2,326,400
2022-11-23	9.270	9.300	8.750	8.970	8.055	4,791,700
2022-11-22	9.280	9.520	9.210	9.260	8.315	3,549,500
2022-11-21	9.400	9.520	9.130	9.300	8.351	4,197,500
2022-11-18	9.670	9.980	9.410	9.460	8.495	5,445,600
2022-11-17	9.430	9.660	9.310	9.640	8.657	6,311,499
2022-11-16	9.800	9.990	9.640	9.770	8.773	5,284,800
2022-11-15	9.620	9.740	9.570	9.690	8.702	3,526,600
2022-11-14	9.660	9.920	9.600	9.660	8.675	5,054,700
2022-11-11	9.860	10.050	9.710	9.760	8.764	6,914,700
2022-11-10	9.730	9.870	9.630	9.730	8.737	4,659,300
2022-11-09	9.700	9.940	9.620	9.860	8.854	6,431,400
2022-11-08	9.650	9.990	9.510	9.860	8.854	7,715,500
2022-11-07	9.730	9.990	9.570	9.670	8.684	6,546,700

← NewerPage 16 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.