Sichuan Jinshi Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.550 | 6.580 | 6.120 | 6.210 | 6.013 | 2,347,074 |
| 2024-10-28 | 6.260 | 6.390 | 6.090 | 6.320 | 6.119 | 2,485,312 |
| 2024-10-25 | 6.820 | 7.050 | 6.760 | 6.890 | 6.187 | 2,768,395 |
| 2024-10-24 | 6.800 | 7.070 | 6.710 | 6.850 | 6.151 | 2,992,156 |
| 2024-10-23 | 6.870 | 6.870 | 6.580 | 6.850 | 6.151 | 4,896,680 |
| 2024-10-22 | 6.540 | 6.540 | 6.540 | 6.540 | 5.873 | 269,800 |
| 2024-10-21 | 6.120 | 6.230 | 6.120 | 6.230 | 5.595 | 479,900 |
| 2024-10-18 | 5.880 | 5.930 | 5.860 | 5.930 | 5.325 | 1,139,354 |
| 2024-10-17 | 5.700 | 5.770 | 5.630 | 5.650 | 5.074 | 500,900 |
| 2024-10-16 | 5.760 | 5.760 | 5.600 | 5.630 | 5.056 | 818,800 |
| 2024-10-15 | 6.000 | 6.050 | 5.790 | 5.790 | 5.199 | 986,400 |
| 2024-10-14 | 6.040 | 6.130 | 5.950 | 6.000 | 5.388 | 729,800 |
| 2024-10-11 | 5.940 | 6.160 | 5.930 | 6.010 | 5.397 | 1,145,839 |
| 2024-10-10 | 5.980 | 6.040 | 5.870 | 5.970 | 5.361 | 1,135,939 |
| 2024-10-09 | 5.900 | 6.150 | 5.800 | 5.970 | 5.361 | 1,874,739 |
| 2024-10-08 | 6.200 | 6.210 | 5.720 | 5.880 | 5.280 | 3,003,132 |
| 2024-09-30 | 5.660 | 5.910 | 5.650 | 5.910 | 5.307 | 2,433,800 |
| 2024-09-27 | 5.680 | 5.790 | 5.550 | 5.630 | 5.056 | 1,591,700 |
| 2024-09-26 | 5.480 | 5.680 | 5.440 | 5.630 | 5.056 | 727,200 |
| 2024-09-25 | 5.220 | 5.460 | 5.210 | 5.460 | 4.903 | 1,326,739 |
| 2024-09-24 | 5.320 | 5.320 | 5.130 | 5.200 | 4.670 | 771,100 |
| 2024-09-23 | 5.320 | 5.390 | 5.240 | 5.310 | 4.768 | 373,000 |
| 2024-09-20 | 5.330 | 5.440 | 5.290 | 5.310 | 4.768 | 319,200 |
| 2024-09-19 | 5.230 | 5.390 | 5.170 | 5.360 | 4.813 | 456,800 |
| 2024-09-18 | 5.300 | 5.480 | 5.210 | 5.270 | 4.732 | 658,135 |
| 2024-09-13 | 5.110 | 5.450 | 5.110 | 5.370 | 4.822 | 853,700 |
| 2024-09-12 | 5.170 | 5.380 | 5.150 | 5.240 | 4.706 | 539,500 |
| 2024-09-11 | 5.020 | 5.180 | 4.970 | 5.180 | 4.652 | 903,700 |
| 2024-09-10 | 5.200 | 5.240 | 5.020 | 5.020 | 4.508 | 1,419,500 |
| 2024-09-09 | 5.090 | 5.420 | 4.970 | 5.280 | 4.741 | 2,765,900 |
| 2024-09-06 | 5.460 | 5.570 | 5.210 | 5.230 | 4.697 | 3,020,436 |
| 2024-09-05 | 5.300 | 5.300 | 5.300 | 5.300 | 4.759 | 968,100 |
| 2024-09-04 | 5.900 | 5.960 | 5.580 | 5.580 | 5.011 | 2,546,000 |
| 2024-09-03 | 5.740 | 5.870 | 5.710 | 5.870 | 5.271 | 2,860,300 |
| 2024-09-02 | 5.340 | 5.590 | 5.160 | 5.590 | 5.020 | 3,014,460 |
| 2024-08-30 | 5.320 | 5.320 | 5.120 | 5.320 | 4.777 | 3,907,686 |
| 2024-08-29 | 5.070 | 5.070 | 5.030 | 5.070 | 4.553 | 1,021,676 |
| 2024-08-28 | 5.210 | 5.220 | 4.730 | 4.830 | 4.337 | 4,182,971 |
| 2024-08-27 | 4.970 | 4.970 | 4.870 | 4.970 | 4.463 | 2,134,500 |
| 2024-08-26 | 4.710 | 4.730 | 4.650 | 4.730 | 4.248 | 582,300 |
| 2024-08-23 | 4.420 | 4.500 | 4.340 | 4.500 | 4.041 | 1,293,600 |
| 2024-08-22 | 4.090 | 4.290 | 4.090 | 4.290 | 3.852 | 1,508,400 |
| 2024-08-21 | 3.990 | 4.110 | 3.940 | 4.090 | 3.673 | 608,476 |
| 2024-08-20 | 4.090 | 4.090 | 3.980 | 3.990 | 3.583 | 287,900 |
| 2024-08-19 | 4.170 | 4.190 | 3.980 | 4.040 | 3.628 | 758,300 |
| 2024-08-16 | 4.250 | 4.250 | 4.160 | 4.170 | 3.745 | 330,900 |
| 2024-08-15 | 4.220 | 4.250 | 4.170 | 4.230 | 3.799 | 411,700 |
| 2024-08-14 | 4.360 | 4.360 | 4.220 | 4.220 | 3.790 | 370,000 |
| 2024-08-13 | 4.360 | 4.460 | 4.200 | 4.350 | 3.906 | 687,300 |
| 2024-08-12 | 4.280 | 4.430 | 4.230 | 4.360 | 3.915 | 589,700 |
| 2024-08-09 | 4.380 | 4.420 | 4.290 | 4.330 | 3.888 | 815,775 |
| 2024-08-08 | 4.300 | 4.470 | 4.240 | 4.340 | 3.897 | 1,355,500 |
| 2024-08-07 | 4.090 | 4.280 | 4.060 | 4.280 | 3.843 | 1,380,900 |
| 2024-08-06 | 4.120 | 4.130 | 4.050 | 4.080 | 3.664 | 746,400 |
| 2024-08-05 | 4.010 | 4.130 | 4.010 | 4.080 | 3.664 | 1,239,600 |
| 2024-08-02 | 4.240 | 4.240 | 4.030 | 4.080 | 3.664 | 1,508,400 |
| 2024-08-01 | 4.320 | 4.360 | 4.190 | 4.240 | 3.808 | 903,500 |
| 2024-07-31 | 4.160 | 4.370 | 4.160 | 4.290 | 3.852 | 1,281,600 |
| 2024-07-30 | 3.980 | 4.170 | 3.970 | 4.160 | 3.736 | 1,022,900 |
| 2024-07-29 | 4.020 | 4.040 | 3.900 | 4.020 | 3.610 | 673,800 |
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.