Beijing Jetsen Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.520 | 3.620 | 3.520 | 3.600 | 3.591 | 35,401,450 |
| 2024-07-25 | 3.470 | 3.560 | 3.410 | 3.530 | 3.521 | 40,200,983 |
| 2024-07-24 | 3.540 | 3.590 | 3.490 | 3.500 | 3.491 | 41,308,151 |
| 2024-07-23 | 3.640 | 3.680 | 3.540 | 3.550 | 3.541 | 44,853,000 |
| 2024-07-22 | 3.650 | 3.700 | 3.610 | 3.660 | 3.651 | 39,575,685 |
| 2024-07-19 | 3.620 | 3.720 | 3.620 | 3.660 | 3.651 | 48,251,344 |
| 2024-07-18 | 3.690 | 3.700 | 3.570 | 3.650 | 3.641 | 67,783,641 |
| 2024-07-17 | 3.750 | 3.850 | 3.740 | 3.750 | 3.741 | 68,536,202 |
| 2024-07-16 | 3.810 | 3.820 | 3.710 | 3.770 | 3.761 | 94,544,040 |
| 2024-07-15 | 3.750 | 3.980 | 3.660 | 3.860 | 3.851 | 153,710,490 |
| 2024-07-12 | 3.710 | 3.740 | 3.640 | 3.660 | 3.651 | 52,453,800 |
| 2024-07-11 | 3.670 | 3.720 | 3.640 | 3.710 | 3.701 | 57,890,700 |
| 2024-07-10 | 3.600 | 3.690 | 3.560 | 3.610 | 3.601 | 50,257,826 |
| 2024-07-09 | 3.540 | 3.650 | 3.490 | 3.620 | 3.611 | 55,218,793 |
| 2024-07-08 | 3.700 | 3.710 | 3.520 | 3.540 | 3.531 | 55,255,124 |
| 2024-07-05 | 3.610 | 3.740 | 3.560 | 3.720 | 3.711 | 46,580,379 |
| 2024-07-04 | 3.750 | 3.770 | 3.610 | 3.630 | 3.621 | 43,081,500 |
| 2024-07-03 | 3.790 | 3.800 | 3.730 | 3.740 | 3.731 | 32,420,175 |
| 2024-07-02 | 3.740 | 3.860 | 3.730 | 3.780 | 3.771 | 53,321,715 |
| 2024-07-01 | 3.710 | 3.750 | 3.640 | 3.740 | 3.731 | 40,603,500 |
| 2024-06-28 | 3.730 | 3.790 | 3.700 | 3.710 | 3.701 | 49,985,488 |
| 2024-06-27 | 3.800 | 3.860 | 3.720 | 3.730 | 3.721 | 79,426,100 |
| 2024-06-26 | 3.550 | 3.810 | 3.510 | 3.790 | 3.781 | 98,417,981 |
| 2024-06-25 | 3.580 | 3.620 | 3.500 | 3.540 | 3.531 | 41,449,116 |
| 2024-06-24 | 3.670 | 3.680 | 3.530 | 3.560 | 3.551 | 52,566,675 |
| 2024-06-21 | 3.730 | 3.740 | 3.660 | 3.690 | 3.681 | 42,765,150 |
| 2024-06-20 | 3.870 | 3.900 | 3.730 | 3.730 | 3.721 | 58,172,394 |
| 2024-06-19 | 3.930 | 3.980 | 3.880 | 3.880 | 3.871 | 49,478,252 |
| 2024-06-18 | 3.900 | 3.930 | 3.870 | 3.920 | 3.910 | 46,599,447 |
| 2024-06-17 | 3.990 | 4.020 | 3.860 | 3.860 | 3.851 | 62,217,380 |
| 2024-06-14 | 3.870 | 3.910 | 3.850 | 3.890 | 3.880 | 46,010,671 |
| 2024-06-13 | 3.900 | 3.930 | 3.860 | 3.880 | 3.871 | 53,948,388 |
| 2024-06-12 | 3.760 | 3.920 | 3.750 | 3.900 | 3.890 | 67,060,340 |
| 2024-06-11 | 3.700 | 3.810 | 3.630 | 3.790 | 3.781 | 65,002,909 |
| 2024-06-07 | 3.710 | 3.760 | 3.640 | 3.730 | 3.721 | 76,319,568 |
| 2024-06-06 | 3.830 | 3.860 | 3.560 | 3.620 | 3.611 | 127,646,546 |
| 2024-06-05 | 3.800 | 3.940 | 3.780 | 3.780 | 3.771 | 123,266,776 |
| 2024-06-04 | 3.550 | 3.930 | 3.550 | 3.820 | 3.811 | 247,414,495 |
| 2024-06-03 | 4.490 | 4.520 | 4.380 | 4.430 | 4.419 | 45,148,280 |
| 2024-05-31 | 4.430 | 4.540 | 4.430 | 4.500 | 4.489 | 50,018,706 |
| 2024-05-30 | 4.360 | 4.450 | 4.310 | 4.410 | 4.399 | 47,773,702 |
| 2024-05-29 | 4.490 | 4.540 | 4.340 | 4.400 | 4.389 | 72,978,510 |
| 2024-05-28 | 4.570 | 4.600 | 4.460 | 4.490 | 4.479 | 43,795,261 |
| 2024-05-27 | 4.640 | 4.670 | 4.460 | 4.600 | 4.589 | 51,947,823 |
| 2024-05-24 | 4.690 | 4.730 | 4.600 | 4.610 | 4.599 | 46,771,400 |
| 2024-05-23 | 4.900 | 4.900 | 4.660 | 4.680 | 4.669 | 74,949,865 |
| 2024-05-22 | 4.810 | 4.930 | 4.750 | 4.900 | 4.888 | 58,449,658 |
| 2024-05-21 | 4.920 | 4.990 | 4.800 | 4.820 | 4.808 | 69,515,240 |
| 2024-05-20 | 4.960 | 5.020 | 4.880 | 4.940 | 4.928 | 64,676,021 |
| 2024-05-17 | 4.950 | 5.020 | 4.910 | 5.000 | 4.988 | 58,304,231 |
| 2024-05-16 | 4.980 | 5.060 | 4.970 | 4.980 | 4.968 | 50,749,849 |
| 2024-05-15 | 5.080 | 5.080 | 4.960 | 4.960 | 4.948 | 56,984,000 |
| 2024-05-14 | 5.060 | 5.130 | 5.010 | 5.080 | 5.068 | 70,909,066 |
| 2024-05-13 | 5.120 | 5.130 | 4.950 | 4.990 | 4.978 | 80,688,381 |
| 2024-05-10 | 5.070 | 5.240 | 4.890 | 5.170 | 5.157 | 127,736,748 |
| 2024-05-09 | 5.000 | 5.070 | 4.980 | 5.040 | 5.028 | 56,051,456 |
| 2024-05-08 | 5.150 | 5.160 | 4.980 | 5.010 | 4.998 | 90,153,900 |
| 2024-05-07 | 5.150 | 5.320 | 5.150 | 5.210 | 5.197 | 106,772,825 |
| 2024-05-06 | 5.220 | 5.290 | 5.100 | 5.150 | 5.137 | 93,954,863 |
| 2024-04-30 | 5.200 | 5.210 | 5.060 | 5.140 | 5.127 | 89,709,537 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-29 | 0.0070 CNY |
| 2025-07-15 | 0.0050 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.