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
2025-07-24	16.700	17.020	16.460	16.830	16.830	14,160,955
2025-07-23	16.650	17.370	16.350	17.100	17.100	20,865,611
2025-07-22	17.570	17.900	16.650	16.650	16.650	29,034,915
2025-07-21	17.620	19.000	17.620	18.500	18.500	29,862,777
2025-07-18	18.020	18.650	17.390	17.520	17.520	26,415,106
2025-07-17	18.990	20.610	18.120	18.210	18.210	42,641,231
2025-07-16	18.210	19.330	17.760	19.330	19.330	30,920,978
2025-07-15	16.050	17.570	15.630	17.570	17.570	21,889,621
2025-07-14	16.000	16.490	15.850	15.970	15.970	23,672,602
2025-07-11	17.900	18.080	16.720	16.720	16.720	38,103,420
2025-07-10	18.690	19.030	17.450	18.580	18.580	48,057,188
2025-07-09	17.000	17.300	16.770	17.300	17.300	11,008,500
2025-07-08	14.800	15.730	14.430	15.730	15.730	15,263,995
2025-07-07	12.820	14.300	12.720	14.300	14.300	18,688,281
2025-07-04	12.840	13.380	12.610	13.000	13.000	14,413,300
2025-07-03	13.260	13.260	12.570	12.570	12.570	15,886,901
2025-07-02	13.030	14.000	12.640	13.390	13.390	22,390,210
2025-07-01	15.900	15.950	13.550	13.760	13.760	31,247,775
2025-06-30	14.300	15.340	13.600	15.060	15.060	28,953,895
2025-06-27	13.300	14.320	13.070	14.200	14.200	29,702,063
2025-06-26	12.210	13.020	11.910	13.020	13.020	25,213,763
2025-06-25	11.500	12.480	11.500	12.430	12.430	20,796,762
2025-06-24	11.860	12.230	11.690	11.930	11.930	18,947,400
2025-06-23	11.660	12.870	11.490	12.240	12.240	24,900,757
2025-06-20	12.680	13.000	12.360	12.360	12.360	19,843,651
2025-06-19	14.900	15.000	13.730	13.730	13.730	25,651,623
2025-06-18	13.880	16.490	13.880	15.750	15.250	37,448,364
2025-06-17	15.550	16.820	14.490	15.420	14.931	44,743,924
2025-06-16	13.810	15.360	13.700	15.360	14.872	39,243,624
2025-06-13	12.900	13.960	12.220	13.960	13.517	41,494,204
2025-06-12	12.310	13.320	12.080	12.690	12.287	32,686,572
2025-06-11	14.140	14.430	13.390	13.390	12.965	33,043,009
2025-06-10	13.440	14.930	12.630	14.880	14.408	43,073,452
2025-06-09	13.440	13.570	13.140	13.570	13.139	7,948,132
2025-06-06	12.340	12.340	11.580	12.340	11.948	28,737,233
2025-06-05	10.800	11.220	10.410	11.220	10.864	25,866,580
2025-06-04	10.200	10.200	10.200	10.200	9.876	6,697,942
2025-06-03	9.000	9.270	8.710	9.270	8.976	5,136,700
2025-05-30	8.330	9.200	8.270	8.430	8.162	5,890,000
2025-05-29	7.990	8.370	7.840	8.360	8.095	5,930,100
2025-05-28	8.310	8.400	8.000	8.020	7.765	4,265,600
2025-05-27	8.340	8.570	8.250	8.370	8.104	2,962,500
2025-05-26	8.270	8.750	8.210	8.390	8.124	4,599,200
2025-05-23	8.320	8.450	8.170	8.400	8.133	8,091,273
2025-05-22	8.810	8.810	8.810	8.810	8.530	0
2025-05-21	8.990	9.030	8.750	8.810	8.530	1,267,900
2025-05-20	9.040	9.040	8.840	8.990	8.705	1,493,300
2025-05-19	8.800	9.040	8.700	8.950	8.666	1,858,800
2025-05-16	8.810	8.860	8.530	8.630	8.356	2,022,100
2025-05-15	8.440	8.790	8.400	8.790	8.511	2,487,500
2025-05-14	8.170	8.540	8.170	8.370	8.104	2,027,800
2025-05-13	8.280	8.280	8.140	8.160	7.901	790,500
2025-05-12	8.300	8.300	8.100	8.210	7.949	1,705,400
2025-05-09	8.190	8.410	8.150	8.300	8.037	1,574,571
2025-05-08	8.110	8.260	8.110	8.180	7.920	844,200
2025-05-07	8.320	8.320	8.090	8.140	7.882	1,679,900
2025-05-06	8.310	8.410	8.170	8.210	7.949	2,075,871
2025-04-30	8.050	8.280	8.020	8.220	7.959	1,423,900
2025-04-29	7.700	8.080	7.700	7.990	7.736	2,394,022
2025-04-28	8.840	8.840	8.000	8.000	7.746	5,582,400

← NewerPage 6 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.