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
2022-08-04	8.630	8.670	8.380	8.660	7.777	1,749,400
2022-08-03	8.520	8.830	8.410	8.480	7.615	2,906,478
2022-08-02	9.150	9.150	8.350	8.470	7.606	4,251,600
2022-08-01	8.960	9.060	8.780	9.040	8.118	2,267,000
2022-07-29	9.010	9.210	8.900	8.900	7.992	2,870,700
2022-07-28	8.950	9.090	8.940	9.010	8.091	2,767,900
2022-07-27	8.800	9.060	8.720	8.970	8.055	3,106,400
2022-07-26	8.710	8.790	8.520	8.780	7.884	1,685,900
2022-07-25	8.650	8.900	8.610	8.650	7.768	1,524,200
2022-07-22	8.720	8.850	8.610	8.760	7.866	2,100,700
2022-07-21	8.960	8.960	8.730	8.790	7.893	2,221,600
2022-07-20	8.840	8.890	8.730	8.830	7.929	2,194,300
2022-07-19	8.880	8.880	8.650	8.840	7.938	2,529,827
2022-07-18	8.230	8.880	8.230	8.760	7.866	6,598,106
2022-07-15	8.920	9.000	8.250	8.280	7.435	6,940,700
2022-07-14	9.130	9.190	8.900	9.000	8.082	4,553,800
2022-07-13	8.890	9.350	8.730	9.290	8.342	6,288,000
2022-07-12	9.050	9.150	8.840	8.880	7.974	3,870,406
2022-07-11	9.100	9.300	8.860	9.220	8.280	4,815,564
2022-07-08	9.020	9.180	9.010	9.110	8.181	3,795,900
2022-07-07	8.810	9.180	8.720	9.120	8.190	6,135,951
2022-07-06	8.900	9.000	8.700	8.810	7.911	4,297,600
2022-07-05	9.120	9.280	8.890	8.960	8.046	6,641,782
2022-07-04	9.570	9.830	9.180	9.210	8.271	10,621,981
2022-07-01	9.550	10.080	9.400	9.860	8.854	14,915,927
2022-06-30	11.110	11.300	9.420	9.680	8.693	22,793,315
2022-06-29	10.200	10.360	9.990	10.360	9.303	12,679,110
2022-06-28	8.560	9.420	8.440	9.420	8.459	6,900,642
2022-06-27	8.360	8.680	8.260	8.560	7.687	4,895,990
2022-06-24	8.360	8.360	8.200	8.280	7.435	1,831,838
2022-06-23	8.060	8.280	8.020	8.250	7.408	3,158,500
2022-06-22	8.170	8.330	8.070	8.080	7.256	2,206,500
2022-06-21	8.200	8.210	8.050	8.170	7.337	1,486,100
2022-06-20	8.150	8.220	8.070	8.200	7.364	1,723,200
2022-06-17	8.240	8.240	8.000	8.110	7.283	2,367,700
2022-06-16	8.010	8.280	7.970	8.170	7.337	2,602,700
2022-06-15	8.030	8.130	7.970	8.000	7.184	2,223,300
2022-06-14	8.140	8.170	7.820	8.030	7.211	4,257,495
2022-06-13	7.950	8.680	7.950	8.240	7.399	5,072,300
2022-06-10	7.880	8.130	7.880	8.040	7.220	1,425,938
2022-06-09	8.250	8.290	7.930	7.950	7.139	1,901,200
2022-06-08	8.260	8.320	8.010	8.160	7.328	2,210,400
2022-06-07	8.500	8.500	8.170	8.250	7.408	1,909,600
2022-06-06	8.210	8.490	8.210	8.390	7.534	2,573,900
2022-06-02	8.230	8.260	8.080	8.240	7.399	2,018,093
2022-06-01	8.350	8.450	8.200	8.230	7.390	2,729,100
2022-05-31	8.180	8.680	8.060	8.440	7.579	4,134,048
2022-05-30	8.150	8.230	8.080	8.140	7.310	1,163,600
2022-05-27	8.210	8.280	8.120	8.140	7.310	2,042,500
2022-05-26	8.190	8.540	7.990	8.210	7.373	2,782,918
2022-05-25	8.060	8.270	7.990	8.190	7.310	1,277,000
2022-05-24	8.510	8.530	8.030	8.060	7.194	2,276,800
2022-05-23	8.300	8.600	8.270	8.520	7.604	2,012,800
2022-05-20	8.190	8.320	8.180	8.270	7.381	1,390,700
2022-05-19	8.100	8.210	8.010	8.200	7.319	1,326,800
2022-05-18	8.000	8.220	8.000	8.170	7.292	1,853,900
2022-05-17	8.100	8.150	7.950	8.000	7.140	1,256,489
2022-05-16	8.070	8.250	8.030	8.090	7.220	1,304,357
2022-05-13	8.110	8.170	7.900	8.060	7.194	1,587,800
2022-05-12	8.040	8.160	7.970	8.110	7.238	1,553,700

← NewerPage 18 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.