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
2025-10-24	14.460	14.660	14.410	14.590	14.590	2,942,500
2025-10-23	14.400	14.480	14.170	14.470	14.470	2,589,600
2025-10-22	14.430	14.560	14.350	14.430	14.430	2,738,600
2025-10-21	14.350	14.500	14.250	14.440	14.440	3,127,000
2025-10-20	14.320	14.500	14.230	14.380	14.380	3,202,600
2025-10-17	14.790	14.790	14.200	14.200	14.200	4,176,700
2025-10-16	15.020	15.330	14.480	14.520	14.520	4,885,300
2025-10-15	15.160	15.310	14.690	15.010	15.010	5,445,862
2025-10-14	14.730	15.700	14.730	15.310	15.310	10,040,015
2025-10-13	14.250	14.780	13.860	14.750	14.750	7,479,800
2025-10-10	15.180	15.450	14.950	15.280	15.280	6,927,760
2025-10-09	16.000	16.840	15.230	15.480	15.480	10,288,419
2025-09-30	16.200	16.300	15.470	15.520	15.520	13,842,032
2025-09-29	16.780	17.070	16.100	16.330	16.330	15,927,474
2025-09-26	16.970	18.400	16.800	17.440	17.440	26,960,951
2025-09-25	15.210	16.890	15.210	16.890	16.890	10,268,919
2025-09-24	15.090	15.360	15.090	15.350	15.350	2,521,225
2025-09-23	15.500	15.670	14.930	15.270	15.270	3,082,000
2025-09-22	15.650	15.700	15.340	15.490	15.490	2,902,900
2025-09-19	15.520	15.630	15.300	15.470	15.470	3,517,700
2025-09-18	15.800	15.860	15.280	15.330	15.330	4,611,700
2025-09-17	15.770	15.850	15.600	15.800	15.800	3,666,600
2025-09-16	15.700	15.940	15.620	15.810	15.810	3,375,900
2025-09-15	16.060	16.150	15.720	15.750	15.750	4,509,311
2025-09-12	16.400	16.570	16.080	16.160	16.160	4,675,300
2025-09-11	16.210	16.390	15.930	16.320	16.320	4,132,722
2025-09-10	16.100	16.340	16.060	16.210	16.210	3,339,811
2025-09-09	16.500	16.780	16.120	16.240	16.240	4,926,900
2025-09-08	15.910	16.570	15.910	16.350	16.350	5,445,100
2025-09-05	15.650	15.940	15.320	15.910	15.910	4,183,832
2025-09-04	15.770	15.940	15.200	15.580	15.580	4,069,800
2025-09-03	16.000	16.200	15.750	15.810	15.810	4,221,700
2025-09-02	17.100	17.340	16.020	16.080	16.080	8,744,800
2025-09-01	16.710	17.200	16.290	16.950	16.950	10,478,900
2025-08-29	16.700	16.750	16.330	16.430	16.430	4,753,400
2025-08-28	16.680	16.750	16.020	16.590	16.590	8,881,700
2025-08-27	17.780	17.870	16.760	16.770	16.770	11,076,900
2025-08-26	18.030	18.030	17.400	17.450	17.450	11,229,900
2025-08-25	18.070	18.370	17.900	18.100	18.100	16,017,200
2025-08-22	18.850	19.680	18.250	18.450	18.450	25,767,437
2025-08-21	17.710	19.000	17.710	19.000	19.000	10,794,215
2025-08-20	17.900	17.990	17.000	17.270	17.270	16,016,122
2025-08-19	17.500	19.200	17.450	18.700	18.700	26,245,863
2025-08-18	19.130	19.880	17.900	18.020	18.020	35,323,370
2025-08-15	17.790	18.400	17.000	18.400	18.400	18,851,630
2025-08-14	15.150	16.730	15.150	16.730	16.730	13,420,400
2025-08-13	15.410	15.430	15.140	15.210	15.210	5,305,500
2025-08-12	15.270	15.440	15.170	15.400	15.400	5,192,300
2025-08-11	15.200	15.450	14.930	15.370	15.370	5,785,800
2025-08-08	15.030	15.470	15.010	15.100	15.100	4,660,900
2025-08-07	15.290	15.320	15.050	15.090	15.090	4,564,900
2025-08-06	15.480	15.480	15.220	15.260	15.260	3,999,000
2025-08-05	15.480	15.500	15.200	15.370	15.370	5,314,338
2025-08-04	15.200	15.420	15.080	15.380	15.380	5,258,945
2025-08-01	16.000	16.000	15.360	15.430	15.430	8,200,618
2025-07-31	15.850	16.220	15.720	16.100	16.100	6,354,500
2025-07-30	16.880	17.130	15.700	16.010	16.010	11,849,211
2025-07-29	17.000	17.360	16.500	16.880	16.880	13,234,510
2025-07-28	16.490	17.150	16.400	17.090	17.090	14,829,732
2025-07-25	16.840	17.300	16.200	16.560	16.560	16,075,900

← NewerPage 5 of 21 · 1,218 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.