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
2026-01-20	14.370	14.370	13.750	13.860	13.860	4,303,800
2026-01-19	14.080	14.440	14.000	14.300	14.300	4,615,400
2026-01-16	14.470	14.470	14.110	14.130	14.130	3,469,580
2026-01-15	14.360	14.580	14.210	14.330	14.330	3,710,300
2026-01-14	14.500	14.730	14.300	14.530	14.530	5,875,300
2026-01-13	15.020	15.020	14.490	14.530	14.530	5,770,914
2026-01-12	14.910	14.990	14.780	14.980	14.980	6,845,800
2026-01-09	15.030	15.030	14.660	14.900	14.900	6,247,200
2026-01-08	14.630	15.000	14.350	14.930	14.930	8,107,100
2026-01-07	14.900	14.900	14.530	14.620	14.620	5,780,100
2026-01-06	14.920	15.420	14.700	14.830	14.830	7,297,614
2026-01-05	14.720	15.040	14.500	14.910	14.910	7,940,314
2025-12-31	15.240	15.380	14.700	14.900	14.900	10,280,962
2025-12-30	15.700	16.200	15.160	15.390	15.390	13,895,859
2025-12-29	15.800	16.600	15.330	16.200	16.200	19,574,419
2025-12-26	16.600	17.660	15.650	16.070	16.070	26,315,857
2025-12-25	15.000	16.820	14.720	16.820	16.820	23,768,319
2025-12-24	13.810	15.290	13.650	15.290	15.290	13,950,200
2025-12-23	15.160	15.480	13.770	13.900	13.900	13,288,900
2025-12-22	13.340	14.670	13.340	14.670	14.670	5,196,300
2025-12-19	13.150	13.390	13.030	13.340	13.340	2,189,700
2025-12-18	13.010	13.240	12.900	13.100	13.100	2,282,000
2025-12-17	12.860	13.090	12.700	13.000	13.000	2,798,100
2025-12-16	12.940	13.590	12.660	13.000	13.000	4,450,200
2025-12-15	12.810	13.140	12.670	12.940	12.940	2,341,700
2025-12-12	12.800	12.980	12.710	12.840	12.840	1,508,200
2025-12-11	13.120	13.180	12.800	12.810	12.810	2,212,000
2025-12-10	13.180	13.300	13.060	13.120	13.120	1,515,500
2025-12-09	13.300	13.590	13.200	13.210	13.210	1,470,600
2025-12-08	13.390	13.480	13.300	13.330	13.330	1,175,700
2025-12-05	13.200	13.360	13.010	13.340	13.340	1,630,100
2025-12-04	13.400	13.400	13.010	13.110	13.110	2,303,838
2025-12-03	13.570	13.690	13.280	13.340	13.340	2,704,300
2025-12-02	13.700	14.000	13.450	13.620	13.620	3,222,900
2025-12-01	13.790	13.860	13.640	13.740	13.740	1,924,800
2025-11-28	13.570	13.770	13.440	13.720	13.720	1,918,700
2025-11-27	13.710	13.920	13.560	13.570	13.570	1,781,300
2025-11-26	13.820	13.950	13.650	13.700	13.700	1,798,200
2025-11-25	13.850	14.120	13.800	13.860	13.860	1,911,600
2025-11-24	13.590	13.850	13.590	13.780	13.780	2,094,800
2025-11-21	14.030	14.140	13.590	13.590	13.590	3,093,400
2025-11-20	14.710	14.760	14.000	14.110	14.110	3,722,800
2025-11-19	14.570	14.950	14.300	14.670	14.670	4,419,700
2025-11-18	14.760	15.420	14.600	14.700	14.700	5,198,600
2025-11-17	14.600	14.850	14.600	14.760	14.760	2,206,700
2025-11-14	14.500	14.940	14.380	14.720	14.720	2,967,700
2025-11-13	14.400	14.620	14.350	14.580	14.580	2,591,700
2025-11-12	14.390	14.460	14.260	14.360	14.360	1,613,900
2025-11-11	14.470	14.650	14.310	14.410	14.410	1,878,100
2025-11-10	14.600	14.600	14.420	14.460	14.460	2,222,570
2025-11-07	14.700	14.780	14.540	14.560	14.560	2,505,400
2025-11-06	14.830	15.120	14.740	14.790	14.790	2,578,300
2025-11-05	14.580	14.900	14.520	14.880	14.880	2,473,600
2025-11-04	14.930	14.950	14.580	14.700	14.700	2,589,200
2025-11-03	14.770	15.000	14.700	14.930	14.930	2,966,700
2025-10-31	14.400	14.850	14.220	14.770	14.770	5,369,900
2025-10-30	14.430	14.590	14.250	14.310	14.310	2,868,100
2025-10-29	14.550	14.600	14.370	14.520	14.520	3,171,600
2025-10-28	14.510	14.680	14.510	14.550	14.550	2,457,615
2025-10-27	14.690	14.740	14.500	14.650	14.650	3,217,900

← NewerPage 4 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.