Beijing Jetsen Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.020 | 5.260 | 5.000 | 5.190 | 5.177 | 125,926,287 |
| 2024-04-26 | 4.750 | 5.010 | 4.730 | 4.930 | 4.918 | 118,906,630 |
| 2024-04-25 | 4.740 | 4.810 | 4.700 | 4.730 | 4.718 | 72,350,930 |
| 2024-04-24 | 4.610 | 4.830 | 4.550 | 4.810 | 4.798 | 106,251,876 |
| 2024-04-23 | 4.620 | 4.730 | 4.580 | 4.620 | 4.609 | 81,308,467 |
| 2024-04-22 | 4.540 | 4.640 | 4.450 | 4.560 | 4.549 | 58,838,777 |
| 2024-04-19 | 4.690 | 4.750 | 4.590 | 4.610 | 4.599 | 80,244,301 |
| 2024-04-18 | 4.740 | 4.850 | 4.610 | 4.750 | 4.738 | 94,783,360 |
| 2024-04-17 | 4.570 | 4.880 | 4.570 | 4.800 | 4.788 | 122,299,528 |
| 2024-04-16 | 4.850 | 4.880 | 4.400 | 4.420 | 4.409 | 134,721,985 |
| 2024-04-15 | 5.100 | 5.160 | 4.720 | 4.850 | 4.838 | 134,223,110 |
| 2024-04-12 | 5.250 | 5.290 | 5.120 | 5.120 | 5.107 | 98,584,981 |
| 2024-04-11 | 5.080 | 5.410 | 5.080 | 5.330 | 5.317 | 137,646,837 |
| 2024-04-10 | 5.280 | 5.290 | 5.030 | 5.120 | 5.107 | 100,639,372 |
| 2024-04-09 | 5.290 | 5.390 | 5.260 | 5.310 | 5.297 | 73,691,856 |
| 2024-04-08 | 5.460 | 5.470 | 5.250 | 5.260 | 5.247 | 116,896,631 |
| 2024-04-03 | 5.700 | 5.750 | 5.500 | 5.500 | 5.487 | 126,638,631 |
| 2024-04-02 | 6.020 | 6.020 | 5.690 | 5.780 | 5.766 | 184,232,834 |
| 2024-04-01 | 5.690 | 6.030 | 5.670 | 6.010 | 5.995 | 211,541,029 |
| 2024-03-29 | 5.650 | 5.730 | 5.520 | 5.640 | 5.626 | 110,316,101 |
| 2024-03-28 | 5.480 | 5.880 | 5.480 | 5.750 | 5.736 | 211,038,889 |
| 2024-03-27 | 5.800 | 6.020 | 5.490 | 5.510 | 5.497 | 255,570,526 |
| 2024-03-26 | 6.010 | 6.190 | 5.870 | 5.900 | 5.886 | 241,502,916 |
| 2024-03-25 | 6.620 | 6.690 | 6.040 | 6.060 | 6.045 | 381,189,559 |
| 2024-03-22 | 6.250 | 6.970 | 6.040 | 6.610 | 6.594 | 564,714,559 |
| 2024-03-21 | 5.950 | 6.800 | 5.950 | 6.320 | 6.305 | 576,616,069 |
| 2024-03-20 | 5.290 | 5.750 | 5.280 | 5.670 | 5.656 | 321,679,698 |
| 2024-03-19 | 5.380 | 5.630 | 5.270 | 5.280 | 5.267 | 220,306,667 |
| 2024-03-18 | 5.390 | 5.440 | 5.200 | 5.400 | 5.387 | 178,286,332 |
| 2024-03-15 | 5.300 | 5.360 | 5.170 | 5.260 | 5.247 | 133,671,267 |
| 2024-03-14 | 5.400 | 5.430 | 5.200 | 5.300 | 5.287 | 140,593,782 |
| 2024-03-13 | 5.240 | 5.550 | 5.180 | 5.400 | 5.387 | 231,987,094 |
| 2024-03-12 | 5.150 | 5.450 | 5.140 | 5.260 | 5.247 | 193,077,538 |
| 2024-03-11 | 4.880 | 5.210 | 4.840 | 5.160 | 5.147 | 184,153,018 |
| 2024-03-08 | 4.750 | 4.910 | 4.740 | 4.880 | 4.868 | 78,545,696 |
| 2024-03-07 | 4.950 | 5.000 | 4.750 | 4.770 | 4.758 | 133,185,590 |
| 2024-03-06 | 4.990 | 5.090 | 4.950 | 4.980 | 4.968 | 110,518,614 |
| 2024-03-05 | 5.030 | 5.240 | 5.010 | 5.060 | 5.048 | 190,095,739 |
| 2024-03-04 | 5.140 | 5.150 | 4.930 | 5.090 | 5.078 | 134,785,377 |
| 2024-03-01 | 5.050 | 5.130 | 4.980 | 5.090 | 5.078 | 154,547,519 |
| 2024-02-29 | 4.850 | 5.100 | 4.830 | 5.100 | 5.088 | 180,325,296 |
| 2024-02-28 | 5.250 | 5.300 | 4.810 | 4.900 | 4.888 | 261,054,560 |
| 2024-02-27 | 4.890 | 5.400 | 4.850 | 5.250 | 5.237 | 300,672,050 |
| 2024-02-26 | 4.710 | 4.820 | 4.610 | 4.690 | 4.679 | 135,582,852 |
| 2024-02-23 | 4.600 | 4.820 | 4.510 | 4.770 | 4.758 | 170,364,562 |
| 2024-02-22 | 4.430 | 4.580 | 4.430 | 4.570 | 4.559 | 109,892,145 |
| 2024-02-21 | 4.370 | 4.610 | 4.340 | 4.460 | 4.449 | 145,469,080 |
| 2024-02-20 | 4.360 | 4.590 | 4.310 | 4.480 | 4.469 | 157,082,925 |
| 2024-02-19 | 4.430 | 4.550 | 4.290 | 4.430 | 4.419 | 177,561,634 |
| 2024-02-08 | 3.780 | 4.070 | 3.780 | 4.000 | 3.990 | 88,493,654 |
| 2024-02-07 | 3.680 | 3.860 | 3.650 | 3.750 | 3.741 | 94,324,082 |
| 2024-02-06 | 3.190 | 3.730 | 3.180 | 3.650 | 3.641 | 110,470,214 |
| 2024-02-05 | 3.670 | 3.710 | 3.220 | 3.250 | 3.242 | 122,376,187 |
| 2024-02-02 | 3.920 | 4.040 | 3.580 | 3.730 | 3.721 | 81,684,644 |
| 2024-02-01 | 3.960 | 4.080 | 3.850 | 3.900 | 3.890 | 54,747,288 |
| 2024-01-31 | 4.150 | 4.200 | 3.960 | 3.990 | 3.980 | 54,856,700 |
| 2024-01-30 | 4.270 | 4.320 | 4.120 | 4.140 | 4.130 | 37,523,503 |
| 2024-01-29 | 4.470 | 4.480 | 4.290 | 4.300 | 4.289 | 45,967,203 |
| 2024-01-26 | 4.450 | 4.620 | 4.430 | 4.470 | 4.459 | 64,993,719 |
| 2024-01-25 | 4.310 | 4.510 | 4.280 | 4.490 | 4.479 | 62,415,702 |
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.