Sichuan Jinshi Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.750 | 6.750 | 6.430 | 6.670 | 6.458 | 773,700 |
| 2025-01-21 | 6.830 | 6.840 | 6.660 | 6.690 | 6.478 | 528,300 |
| 2025-01-20 | 6.980 | 6.980 | 6.790 | 6.830 | 6.613 | 489,500 |
| 2025-01-17 | 6.810 | 6.900 | 6.730 | 6.880 | 6.662 | 511,908 |
| 2025-01-16 | 6.640 | 6.930 | 6.640 | 6.810 | 6.594 | 889,600 |
| 2025-01-15 | 6.670 | 6.840 | 6.620 | 6.630 | 6.420 | 393,900 |
| 2025-01-14 | 6.580 | 6.680 | 6.440 | 6.680 | 6.468 | 594,100 |
| 2025-01-13 | 6.650 | 6.650 | 6.370 | 6.420 | 6.216 | 769,300 |
| 2025-01-10 | 6.810 | 6.860 | 6.650 | 6.650 | 6.439 | 522,300 |
| 2025-01-09 | 7.090 | 7.130 | 6.800 | 6.820 | 6.604 | 820,400 |
| 2025-01-08 | 7.150 | 7.180 | 7.030 | 7.090 | 6.865 | 1,043,700 |
| 2025-01-07 | 7.200 | 7.230 | 7.040 | 7.220 | 6.991 | 2,129,300 |
| 2025-01-06 | 6.650 | 6.890 | 6.650 | 6.890 | 6.671 | 805,200 |
| 2025-01-03 | 6.660 | 6.660 | 6.430 | 6.560 | 6.352 | 549,212 |
| 2025-01-02 | 6.610 | 6.780 | 6.420 | 6.560 | 6.352 | 408,373 |
| 2024-12-31 | 6.860 | 6.930 | 6.650 | 6.680 | 6.468 | 649,600 |
| 2024-12-30 | 6.540 | 6.850 | 6.520 | 6.680 | 6.468 | 498,500 |
| 2024-12-27 | 6.430 | 6.750 | 6.420 | 6.640 | 6.429 | 544,100 |
| 2024-12-26 | 6.460 | 6.520 | 6.420 | 6.440 | 6.236 | 456,800 |
| 2024-12-25 | 6.780 | 6.790 | 6.420 | 6.440 | 6.236 | 1,400,008 |
| 2024-12-24 | 6.930 | 6.930 | 6.660 | 6.760 | 6.545 | 785,500 |
| 2024-12-23 | 7.220 | 7.280 | 6.920 | 6.920 | 6.700 | 1,178,480 |
| 2024-12-20 | 7.360 | 7.380 | 7.250 | 7.280 | 7.049 | 608,489 |
| 2024-12-19 | 7.450 | 7.490 | 7.340 | 7.350 | 7.117 | 669,379 |
| 2024-12-18 | 7.470 | 7.530 | 7.400 | 7.470 | 7.233 | 462,100 |
| 2024-12-17 | 7.500 | 7.550 | 7.380 | 7.480 | 7.243 | 938,638 |
| 2024-12-16 | 7.370 | 7.770 | 7.370 | 7.520 | 7.281 | 1,030,000 |
| 2024-12-13 | 7.490 | 7.520 | 7.310 | 7.470 | 7.233 | 1,299,000 |
| 2024-12-12 | 7.600 | 7.600 | 7.450 | 7.460 | 7.223 | 1,505,929 |
| 2024-12-11 | 7.410 | 7.610 | 7.320 | 7.590 | 7.349 | 2,581,600 |
| 2024-12-10 | 7.360 | 7.590 | 7.360 | 7.530 | 7.291 | 3,344,700 |
| 2024-12-09 | 6.920 | 7.230 | 6.870 | 7.230 | 7.001 | 2,541,456 |
| 2024-12-06 | 6.910 | 6.920 | 6.790 | 6.890 | 6.671 | 660,688 |
| 2024-12-05 | 6.840 | 7.010 | 6.600 | 6.900 | 6.681 | 2,190,282 |
| 2024-12-04 | 7.050 | 7.050 | 6.820 | 6.840 | 6.623 | 539,900 |
| 2024-12-03 | 7.080 | 7.120 | 6.900 | 6.980 | 6.758 | 810,856 |
| 2024-12-02 | 7.170 | 7.200 | 7.050 | 7.140 | 6.913 | 805,782 |
| 2024-11-29 | 7.060 | 7.150 | 6.970 | 7.130 | 6.904 | 921,000 |
| 2024-11-28 | 7.000 | 7.070 | 6.990 | 7.050 | 6.826 | 454,632 |
| 2024-11-27 | 7.100 | 7.160 | 6.760 | 6.990 | 6.768 | 630,700 |
| 2024-11-26 | 6.980 | 7.170 | 6.950 | 7.090 | 6.865 | 691,408 |
| 2024-11-25 | 7.020 | 7.020 | 6.880 | 6.980 | 6.758 | 617,900 |
| 2024-11-22 | 7.060 | 7.160 | 6.880 | 6.910 | 6.691 | 661,300 |
| 2024-11-21 | 7.030 | 7.150 | 7.000 | 7.060 | 6.836 | 695,400 |
| 2024-11-20 | 6.930 | 7.090 | 6.810 | 7.030 | 6.807 | 824,400 |
| 2024-11-19 | 7.100 | 7.100 | 6.770 | 6.900 | 6.681 | 1,329,439 |
| 2024-11-18 | 7.480 | 7.500 | 7.130 | 7.130 | 6.904 | 1,443,000 |
| 2024-11-15 | 7.390 | 7.630 | 7.390 | 7.510 | 7.272 | 1,932,500 |
| 2024-11-14 | 7.390 | 7.390 | 7.260 | 7.390 | 7.155 | 1,675,300 |
| 2024-11-13 | 7.450 | 7.450 | 7.020 | 7.040 | 6.817 | 2,056,200 |
| 2024-11-12 | 7.450 | 7.600 | 7.330 | 7.390 | 7.155 | 1,026,600 |
| 2024-11-11 | 7.520 | 7.520 | 7.310 | 7.400 | 7.165 | 1,128,632 |
| 2024-11-08 | 7.540 | 7.590 | 7.360 | 7.540 | 7.301 | 922,332 |
| 2024-11-07 | 7.360 | 7.540 | 7.290 | 7.540 | 7.301 | 1,424,200 |
| 2024-11-06 | 7.290 | 7.400 | 7.160 | 7.360 | 7.126 | 1,387,200 |
| 2024-11-05 | 7.340 | 7.570 | 7.230 | 7.280 | 7.049 | 2,196,781 |
| 2024-11-04 | 6.990 | 7.220 | 6.930 | 7.220 | 6.991 | 1,930,331 |
| 2024-11-01 | 6.960 | 7.190 | 6.810 | 6.880 | 6.662 | 3,093,480 |
| 2024-10-31 | 6.600 | 6.850 | 6.600 | 6.850 | 6.633 | 1,059,680 |
| 2024-10-30 | 6.310 | 6.520 | 6.200 | 6.520 | 6.313 | 2,222,500 |
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.