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
2022-11-04	9.530	9.670	9.500	9.610	8.630	6,378,030
2022-11-03	9.490	9.770	9.410	9.530	8.558	6,981,500
2022-11-02	9.790	9.790	9.360	9.640	8.657	14,382,670
2022-11-01	8.850	9.600	8.790	9.600	8.621	3,531,100
2022-10-31	8.580	8.900	8.540	8.730	7.839	5,880,100
2022-10-28	9.020	9.410	8.630	8.740	7.848	10,701,595
2022-10-27	9.000	9.840	8.990	9.160	8.226	17,143,275
2022-10-26	8.190	8.950	8.190	8.950	8.037	3,104,300
2022-10-25	8.370	8.380	8.020	8.140	7.310	4,123,728
2022-10-24	8.500	8.730	8.260	8.310	7.462	4,291,325
2022-10-21	8.900	8.900	8.450	8.470	7.606	5,354,725
2022-10-20	8.710	8.920	8.630	8.830	7.929	5,449,325
2022-10-19	8.760	8.950	8.620	8.780	7.884	6,826,898
2022-10-18	9.200	9.520	8.840	8.890	7.983	13,776,793
2022-10-17	8.030	8.830	8.030	8.830	7.929	6,258,095
2022-10-14	7.960	8.160	7.900	8.030	7.211	5,861,405
2022-10-13	7.870	8.040	7.760	7.900	7.094	5,505,200
2022-10-12	7.780	8.060	7.350	8.040	7.220	6,928,105
2022-10-11	8.400	8.400	7.960	7.960	7.148	9,141,805
2022-10-10	9.690	9.690	8.840	8.840	7.938	8,476,498
2022-09-30	10.300	10.390	9.790	9.820	8.818	8,744,875
2022-09-29	10.380	10.540	10.050	10.460	9.393	12,346,237
2022-09-28	10.010	10.880	9.900	10.610	9.528	20,028,871
2022-09-27	10.000	10.280	9.790	10.170	9.133	13,607,166
2022-09-26	10.240	10.300	9.780	9.970	8.953	15,882,080
2022-09-23	10.290	11.320	10.130	10.450	9.384	26,693,290
2022-09-22	9.310	10.290	9.220	10.290	9.240	13,527,475
2022-09-21	9.650	9.790	9.200	9.350	8.396	4,454,378
2022-09-20	10.080	10.080	9.690	9.820	8.818	5,471,900
2022-09-19	10.010	10.160	9.810	10.080	9.052	6,980,100
2022-09-16	9.800	10.180	9.410	9.930	8.917	9,249,000
2022-09-15	9.840	10.120	9.630	9.820	8.818	6,988,582
2022-09-14	9.500	9.870	9.380	9.840	8.836	7,304,760
2022-09-13	9.420	9.680	9.330	9.650	8.666	5,842,917
2022-09-09	9.310	9.470	9.170	9.330	8.378	1,830,800
2022-09-08	9.440	9.510	9.200	9.250	8.306	2,567,500
2022-09-07	9.490	9.640	9.360	9.510	8.540	3,242,857
2022-09-06	9.330	9.630	9.260	9.510	8.540	3,905,235
2022-09-05	9.420	9.540	9.270	9.330	8.378	2,323,647
2022-09-02	9.140	9.370	9.080	9.370	8.414	2,461,912
2022-09-01	9.440	9.590	9.100	9.190	8.253	4,242,700
2022-08-31	9.150	9.500	8.950	9.440	8.477	4,425,800
2022-08-30	9.360	9.530	9.140	9.210	8.271	1,871,741
2022-08-29	9.000	9.350	8.850	9.350	8.396	2,776,959
2022-08-26	9.030	9.240	9.030	9.090	8.163	1,919,700
2022-08-25	9.000	9.130	8.830	9.080	8.154	1,940,000
2022-08-24	9.350	9.350	8.990	9.060	8.136	2,532,478
2022-08-23	9.210	9.350	9.160	9.340	8.387	1,688,800
2022-08-22	9.360	9.360	9.120	9.270	8.324	1,662,013
2022-08-19	9.450	9.560	9.270	9.300	8.351	3,608,000
2022-08-18	9.410	9.520	9.300	9.490	8.522	3,373,713
2022-08-17	9.540	9.580	9.370	9.430	8.468	3,135,613
2022-08-16	9.500	9.630	9.400	9.530	8.558	4,573,700
2022-08-15	9.730	9.800	9.570	9.600	8.621	6,341,200
2022-08-12	9.720	10.450	9.710	9.810	8.809	11,359,232
2022-08-11	10.000	10.220	9.620	9.670	8.684	15,594,135
2022-08-10	8.970	9.830	8.970	9.830	8.827	4,021,600
2022-08-09	9.060	9.070	8.930	8.940	8.028	1,365,700
2022-08-08	8.810	9.090	8.710	9.050	8.127	2,482,057
2022-08-05	8.700	8.850	8.610	8.810	7.911	1,612,800

← NewerPage 17 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.