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
2025-04-25	8.140	8.500	8.090	8.420	8.153	3,319,200
2025-04-24	9.000	9.000	8.140	8.140	7.882	3,640,800
2025-04-23	8.570	8.570	8.500	8.570	8.298	527,300
2025-04-22	7.900	8.160	7.900	8.160	7.901	1,429,900
2025-04-21	7.410	7.770	7.400	7.770	7.523	1,200,900
2025-04-18	7.190	7.460	7.120	7.400	7.165	1,049,100
2025-04-17	7.440	7.440	7.060	7.180	6.952	772,500
2025-04-16	7.300	7.470	7.290	7.320	7.088	792,000
2025-04-15	7.260	7.360	7.260	7.320	7.088	518,700
2025-04-14	7.150	7.380	7.150	7.330	7.097	456,200
2025-04-11	7.190	7.250	7.100	7.230	7.001	448,300
2025-04-10	7.190	7.340	7.160	7.190	6.962	697,900
2025-04-09	6.850	7.190	6.640	7.190	6.962	1,275,400
2025-04-08	6.570	7.090	6.570	6.850	6.633	785,500
2025-04-07	7.070	7.070	6.790	6.790	6.574	874,100
2025-04-03	7.100	7.170	7.050	7.150	6.923	209,100
2025-04-02	7.160	7.220	7.070	7.120	6.894	308,700
2025-04-01	7.190	7.210	7.090	7.160	6.933	200,100
2025-03-31	7.100	7.270	6.990	7.190	6.962	775,100
2025-03-28	7.300	7.300	7.040	7.100	6.875	478,600
2025-03-27	7.340	7.340	7.160	7.220	6.991	428,200
2025-03-26	7.270	7.380	7.220	7.340	7.107	534,400
2025-03-25	7.070	7.420	7.070	7.280	7.049	889,100
2025-03-24	7.210	7.300	6.960	7.070	6.846	765,000
2025-03-21	7.120	7.200	7.010	7.170	6.942	557,800
2025-03-20	7.250	7.300	7.100	7.120	6.894	1,354,300
2025-03-19	7.020	7.350	6.950	7.250	7.020	1,531,100
2025-03-18	7.180	7.230	6.880	7.010	6.788	2,221,240
2025-03-17	7.090	7.370	7.090	7.180	6.952	3,067,100
2025-03-14	6.700	7.020	6.700	7.020	6.797	1,914,278
2025-03-13	6.550	6.740	6.500	6.690	6.478	1,359,900
2025-03-12	6.420	6.630	6.380	6.550	6.342	904,900
2025-03-11	6.340	6.410	6.320	6.400	6.197	617,300
2025-03-10	6.330	6.420	6.330	6.350	6.148	721,500
2025-03-07	6.140	6.400	6.140	6.340	6.139	1,184,500
2025-03-06	6.100	6.190	6.060	6.160	5.964	448,200
2025-03-05	6.000	6.110	5.970	6.100	5.906	637,800
2025-03-04	6.000	6.150	5.950	6.030	5.839	625,600
2025-03-03	6.010	6.090	5.890	6.000	5.810	658,768
2025-02-28	6.220	6.220	5.980	6.000	5.810	781,200
2025-02-27	6.180	6.240	6.120	6.220	6.023	539,600
2025-02-26	6.270	6.300	6.160	6.190	5.994	917,000
2025-02-25	6.230	6.330	6.220	6.230	6.032	970,800
2025-02-24	6.180	6.340	6.180	6.230	6.032	1,202,300
2025-02-21	6.180	6.240	6.100	6.180	5.984	959,500
2025-02-20	6.040	6.230	5.990	6.180	5.984	940,200
2025-02-19	6.060	6.090	5.940	6.030	5.839	911,950
2025-02-18	6.070	6.160	5.880	6.020	5.829	2,315,470
2025-02-17	6.380	6.390	6.170	6.170	5.974	605,400
2025-02-14	6.450	6.580	6.450	6.490	6.284	668,100
2025-02-13	6.440	6.580	6.350	6.510	6.303	768,800
2025-02-12	6.390	6.490	6.270	6.380	6.178	621,100
2025-02-11	6.290	6.550	6.210	6.330	6.129	1,323,850
2025-02-10	5.960	6.250	5.950	6.250	6.052	1,106,230
2025-02-07	5.860	6.060	5.810	5.950	5.761	1,051,700
2025-02-06	5.910	6.000	5.610	5.790	5.606	1,672,471
2025-02-05	6.080	6.100	5.900	5.900	5.713	1,211,900
2025-01-27	6.210	6.390	6.210	6.210	6.013	3,074,600
2025-01-24	6.730	6.790	6.440	6.540	6.332	3,156,400
2025-01-23	6.690	6.880	6.670	6.780	6.565	652,800

← NewerPage 7 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.