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
2022-02-09	12.600	12.690	11.800	12.100	10.799	14,345,300
2022-02-08	12.060	12.610	12.020	12.270	10.951	21,014,500
2022-02-07	10.990	11.880	10.850	11.880	10.603	12,800,517
2022-01-28	11.210	11.280	10.760	10.800	9.639	10,522,417
2022-01-27	11.220	11.630	10.750	11.220	10.014	13,929,345
2022-01-26	11.530	11.870	10.930	11.220	10.014	14,369,507
2022-01-25	12.920	13.300	11.730	11.730	10.469	17,987,202
2022-01-24	13.030	13.590	13.030	13.030	11.629	18,791,437
2022-01-21	14.610	15.470	14.050	14.480	12.924	25,320,392
2022-01-20	14.430	15.800	14.380	14.460	12.906	28,878,754
2022-01-19	17.700	18.480	15.800	15.800	14.102	37,286,120
2022-01-18	15.220	17.550	14.360	17.550	15.664	32,013,652
2022-01-17	14.000	15.950	13.400	15.950	14.236	25,090,841
2022-01-14	13.610	14.500	13.500	14.500	12.941	18,973,881
2022-01-13	12.310	13.180	11.560	13.180	11.763	26,394,982
2022-01-12	10.840	11.980	10.680	11.980	10.692	11,031,949
2022-01-11	10.940	11.030	10.710	10.890	9.719	6,698,596
2022-01-10	10.610	11.200	10.530	10.860	9.693	9,597,700
2022-01-07	11.140	11.270	10.600	10.600	9.461	11,944,200
2022-01-06	10.660	11.270	10.660	10.990	9.809	17,504,938
2022-01-05	13.590	13.590	11.620	11.620	10.371	16,666,700
2022-01-04	12.500	12.910	12.330	12.910	11.522	18,496,388
2021-12-31	11.210	11.740	11.210	11.740	10.478	6,437,214
2021-12-30	9.800	10.670	9.720	10.670	9.523	7,809,481
2021-12-29	9.900	9.900	9.700	9.700	8.657	928,700
2021-12-28	9.700	9.870	9.700	9.840	8.782	1,095,100
2021-12-27	9.700	9.830	9.620	9.800	8.747	1,017,000
2021-12-24	9.710	9.800	9.620	9.720	8.675	1,238,300
2021-12-23	9.850	9.880	9.750	9.760	8.711	2,216,332
2021-12-22	10.050	10.130	9.960	9.990	8.916	1,718,389
2021-12-21	9.900	10.170	9.890	10.090	9.005	3,228,300
2021-12-20	9.960	10.400	9.880	10.090	9.005	4,327,400
2021-12-17	10.040	10.120	9.910	9.970	8.898	2,198,833
2021-12-16	9.950	10.110	9.880	10.030	8.952	2,428,332
2021-12-15	9.860	10.040	9.750	9.940	8.872	3,148,780
2021-12-14	9.770	9.930	9.760	9.860	8.800	2,154,300
2021-12-13	9.780	9.860	9.740	9.760	8.711	1,444,900
2021-12-10	9.750	9.860	9.660	9.850	8.791	2,015,132
2021-12-09	9.750	9.870	9.690	9.780	8.729	1,735,900
2021-12-08	9.810	9.880	9.660	9.780	8.729	1,670,400
2021-12-07	9.660	9.930	9.590	9.850	8.791	2,574,332
2021-12-06	9.920	9.940	9.640	9.640	8.604	3,350,006
2021-12-03	10.350	10.380	9.990	10.040	8.961	4,843,397
2021-12-02	10.110	10.430	9.850	10.280	9.175	7,690,523
2021-12-01	9.650	10.110	9.580	10.110	9.023	6,744,563
2021-11-30	9.830	9.950	9.640	9.740	8.693	3,893,712
2021-11-29	9.330	10.150	9.300	9.830	8.773	6,697,356
2021-11-26	9.560	9.580	9.420	9.430	8.416	930,600
2021-11-25	9.540	9.630	9.470	9.550	8.523	1,299,159
2021-11-24	9.680	9.680	9.500	9.600	8.568	1,254,900
2021-11-23	9.510	9.700	9.450	9.620	8.586	2,496,307
2021-11-22	9.440	9.590	9.380	9.510	8.488	1,377,700
2021-11-19	9.400	9.430	9.230	9.390	8.381	796,700
2021-11-18	9.520	9.540	9.350	9.350	8.345	748,100
2021-11-17	9.400	9.490	9.400	9.470	8.452	655,700
2021-11-16	9.500	9.610	9.390	9.390	8.381	1,603,100
2021-11-15	9.380	9.540	9.280	9.500	8.479	1,993,128
2021-11-12	9.290	9.420	9.240	9.380	8.372	1,281,000
2021-11-11	9.190	9.310	9.160	9.290	8.291	849,100
2021-11-10	9.250	9.250	9.120	9.180	8.193	556,200

← NewerPage 20 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.