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
2025-01-22	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

← NewerPage 8 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.