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
2022-05-11	7.970	8.340	7.970	8.040	7.176	3,025,200
2022-05-10	7.730	8.030	7.720	7.960	7.104	1,862,800
2022-05-09	7.710	7.950	7.710	7.850	7.006	1,494,257
2022-05-06	7.440	7.770	7.400	7.700	6.872	1,931,500
2022-05-05	7.450	7.760	7.360	7.640	6.819	2,231,361
2022-04-29	7.140	7.560	7.140	7.430	6.631	2,447,100
2022-04-28	7.270	7.360	6.970	7.150	6.381	1,959,700
2022-04-27	6.840	7.290	6.840	7.290	6.506	3,229,500
2022-04-26	7.370	7.500	7.090	7.100	6.337	3,265,580
2022-04-25	8.000	8.130	7.430	7.470	6.667	3,851,720
2022-04-22	8.250	8.340	8.110	8.250	7.363	2,286,800
2022-04-21	8.740	8.760	8.270	8.280	7.390	3,137,900
2022-04-20	8.830	8.950	8.650	8.660	7.729	2,582,200
2022-04-19	8.700	8.830	8.680	8.820	7.872	1,934,600
2022-04-18	8.750	8.770	8.450	8.700	7.765	2,054,100
2022-04-15	8.960	8.960	8.640	8.690	7.756	3,589,700
2022-04-14	8.900	9.020	8.900	8.960	7.997	2,389,000
2022-04-13	9.220	9.270	8.930	8.940	7.979	3,366,900
2022-04-12	9.090	9.220	8.930	9.220	8.229	3,280,500
2022-04-11	9.200	9.350	8.990	9.090	8.113	3,280,100
2022-04-08	9.490	9.490	9.220	9.270	8.274	2,903,432
2022-04-07	9.790	9.790	9.400	9.400	8.390	5,434,890
2022-04-06	9.590	9.840	9.570	9.820	8.764	5,169,800
2022-04-01	9.670	9.760	9.520	9.640	8.604	5,635,700
2022-03-31	9.980	10.080	9.750	9.790	8.738	8,656,965
2022-03-30	10.130	10.500	9.920	10.150	9.059	14,923,065
2022-03-29	11.230	11.320	10.950	11.020	9.835	4,727,165
2022-03-28	11.000	11.390	10.980	11.240	10.032	4,939,200
2022-03-25	11.440	11.730	11.200	11.200	9.996	5,778,800
2022-03-24	12.010	12.060	11.300	11.440	10.210	7,984,210
2022-03-23	12.250	12.250	11.880	11.970	10.683	6,204,638
2022-03-22	12.440	12.540	12.100	12.240	10.924	8,453,400
2022-03-21	12.120	12.530	11.900	12.430	11.094	11,127,010
2022-03-18	12.000	12.250	11.820	12.110	10.808	8,856,400
2022-03-17	11.450	12.420	11.430	12.160	10.853	13,031,752
2022-03-16	11.050	11.580	10.980	11.430	10.201	10,970,035
2022-03-15	11.910	12.060	10.890	10.930	9.755	12,556,601
2022-03-14	11.780	12.430	11.390	12.100	10.799	12,888,349
2022-03-11	12.600	12.890	11.880	12.010	10.719	17,164,075
2022-03-10	12.460	13.350	12.100	13.200	11.781	24,749,923
2022-03-09	11.710	13.050	11.570	12.710	11.344	24,391,917
2022-03-08	12.050	13.090	11.710	11.960	10.674	29,218,257
2022-03-07	10.840	11.900	10.800	11.900	10.621	10,987,657
2022-03-04	10.950	11.050	10.730	10.820	9.657	3,620,200
2022-03-03	10.930	11.050	10.770	11.050	9.862	4,038,800
2022-03-02	10.710	10.950	10.610	10.890	9.719	3,740,900
2022-03-01	10.690	10.860	10.690	10.760	9.603	2,928,300
2022-02-28	10.900	10.930	10.510	10.790	9.630	3,331,700
2022-02-25	10.890	11.080	10.820	10.850	9.684	4,316,100
2022-02-24	11.360	11.360	10.480	10.740	9.586	8,431,700
2022-02-23	11.460	11.580	11.330	11.380	10.157	4,795,800
2022-02-22	11.590	11.590	11.260	11.430	10.201	5,622,957
2022-02-21	11.460	11.680	11.380	11.630	10.380	5,490,357
2022-02-18	11.220	11.520	11.170	11.480	10.246	4,918,700
2022-02-17	11.510	11.590	11.320	11.350	10.130	6,546,195
2022-02-16	12.130	12.240	11.370	11.560	10.317	10,936,759
2022-02-15	11.850	12.600	11.830	12.060	10.764	10,363,400
2022-02-14	11.780	12.080	11.700	11.810	10.541	8,036,200
2022-02-11	11.850	11.990	11.530	11.700	10.442	10,654,200
2022-02-10	12.180	12.360	11.860	12.060	10.764	11,474,700

← NewerPage 19 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.