Beijing Jetsen Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4.270 | 4.380 | 4.170 | 4.360 | 4.349 | 47,738,156 |
| 2024-01-23 | 4.190 | 4.330 | 4.120 | 4.310 | 4.299 | 48,543,612 |
| 2024-01-22 | 4.470 | 4.510 | 4.130 | 4.170 | 4.160 | 61,073,536 |
| 2024-01-19 | 4.480 | 4.600 | 4.460 | 4.500 | 4.489 | 47,431,062 |
| 2024-01-18 | 4.460 | 4.520 | 4.340 | 4.500 | 4.489 | 50,028,321 |
| 2024-01-17 | 4.580 | 4.620 | 4.470 | 4.480 | 4.469 | 34,009,026 |
| 2024-01-16 | 4.680 | 4.690 | 4.520 | 4.610 | 4.599 | 51,729,062 |
| 2024-01-15 | 4.680 | 4.730 | 4.660 | 4.670 | 4.659 | 29,281,304 |
| 2024-01-12 | 4.760 | 4.790 | 4.680 | 4.690 | 4.679 | 39,665,361 |
| 2024-01-11 | 4.650 | 4.780 | 4.620 | 4.780 | 4.768 | 50,895,906 |
| 2024-01-10 | 4.770 | 4.790 | 4.620 | 4.630 | 4.619 | 54,132,138 |
| 2024-01-09 | 4.790 | 4.880 | 4.750 | 4.800 | 4.788 | 43,285,166 |
| 2024-01-08 | 4.820 | 4.860 | 4.770 | 4.780 | 4.768 | 40,805,928 |
| 2024-01-05 | 4.960 | 4.970 | 4.810 | 4.830 | 4.818 | 57,549,573 |
| 2024-01-04 | 5.040 | 5.050 | 4.910 | 4.960 | 4.948 | 51,527,666 |
| 2024-01-03 | 5.010 | 5.120 | 4.960 | 5.050 | 5.038 | 65,671,849 |
| 2024-01-02 | 5.080 | 5.170 | 5.020 | 5.030 | 5.018 | 74,340,992 |
| 2023-12-29 | 4.920 | 5.100 | 4.910 | 5.080 | 5.068 | 91,734,063 |
| 2023-12-28 | 4.840 | 4.960 | 4.770 | 4.920 | 4.908 | 77,932,261 |
| 2023-12-27 | 4.920 | 4.940 | 4.780 | 4.850 | 4.838 | 71,958,529 |
| 2023-12-26 | 5.100 | 5.110 | 4.870 | 4.900 | 4.888 | 73,800,669 |
| 2023-12-25 | 5.200 | 5.230 | 4.970 | 5.050 | 5.038 | 87,995,156 |
| 2023-12-22 | 5.650 | 5.680 | 5.100 | 5.140 | 5.127 | 217,945,049 |
| 2023-12-21 | 5.560 | 5.730 | 5.520 | 5.680 | 5.666 | 91,035,949 |
| 2023-12-20 | 5.790 | 5.890 | 5.590 | 5.600 | 5.586 | 93,398,994 |
| 2023-12-19 | 5.710 | 5.840 | 5.700 | 5.810 | 5.796 | 83,462,172 |
| 2023-12-18 | 5.860 | 5.920 | 5.700 | 5.730 | 5.716 | 88,352,320 |
| 2023-12-15 | 5.840 | 6.020 | 5.710 | 5.890 | 5.876 | 140,378,433 |
| 2023-12-14 | 5.890 | 6.000 | 5.770 | 5.800 | 5.786 | 118,223,435 |
| 2023-12-13 | 5.960 | 6.060 | 5.860 | 5.880 | 5.866 | 129,358,937 |
| 2023-12-12 | 6.020 | 6.150 | 5.940 | 6.000 | 5.985 | 162,783,196 |
| 2023-12-11 | 6.040 | 6.100 | 5.900 | 6.060 | 6.045 | 225,215,261 |
| 2023-12-08 | 5.960 | 6.230 | 5.920 | 6.070 | 6.055 | 349,272,824 |
| 2023-12-07 | 5.800 | 6.200 | 5.800 | 5.990 | 5.975 | 295,156,635 |
| 2023-12-06 | 5.590 | 5.960 | 5.480 | 5.850 | 5.836 | 238,680,775 |
| 2023-12-05 | 5.730 | 5.800 | 5.600 | 5.620 | 5.606 | 132,890,563 |
| 2023-12-04 | 5.890 | 5.980 | 5.720 | 5.790 | 5.776 | 255,290,414 |
| 2023-12-01 | 5.240 | 6.150 | 5.240 | 5.930 | 5.915 | 350,149,487 |
| 2023-11-30 | 5.190 | 5.300 | 5.150 | 5.230 | 5.217 | 54,570,556 |
| 2023-11-29 | 5.250 | 5.320 | 5.170 | 5.220 | 5.207 | 63,976,613 |
| 2023-11-28 | 5.250 | 5.330 | 5.190 | 5.280 | 5.267 | 58,379,702 |
| 2023-11-27 | 5.340 | 5.340 | 5.210 | 5.240 | 5.227 | 96,309,395 |
| 2023-11-24 | 5.510 | 5.610 | 5.390 | 5.410 | 5.397 | 111,416,569 |
| 2023-11-23 | 5.700 | 5.700 | 5.440 | 5.490 | 5.477 | 188,265,429 |
| 2023-11-22 | 5.530 | 5.870 | 5.500 | 5.760 | 5.746 | 281,034,926 |
| 2023-11-21 | 5.490 | 5.750 | 5.480 | 5.590 | 5.576 | 202,812,069 |
| 2023-11-20 | 5.470 | 5.570 | 5.450 | 5.480 | 5.467 | 99,111,224 |
| 2023-11-17 | 5.450 | 5.560 | 5.370 | 5.520 | 5.506 | 151,543,889 |
| 2023-11-16 | 5.240 | 5.590 | 5.220 | 5.490 | 5.477 | 195,816,170 |
| 2023-11-15 | 5.390 | 5.410 | 5.270 | 5.300 | 5.287 | 61,023,408 |
| 2023-11-14 | 5.340 | 5.390 | 5.300 | 5.340 | 5.327 | 62,422,091 |
| 2023-11-13 | 5.330 | 5.450 | 5.320 | 5.350 | 5.337 | 77,268,710 |
| 2023-11-10 | 5.400 | 5.420 | 5.240 | 5.260 | 5.247 | 84,235,368 |
| 2023-11-09 | 5.560 | 5.610 | 5.380 | 5.430 | 5.417 | 135,594,722 |
| 2023-11-08 | 5.440 | 5.750 | 5.410 | 5.610 | 5.596 | 210,684,479 |
| 2023-11-07 | 5.570 | 5.600 | 5.400 | 5.470 | 5.457 | 160,037,738 |
| 2023-11-06 | 5.160 | 5.500 | 5.140 | 5.490 | 5.477 | 195,859,270 |
| 2023-11-03 | 5.000 | 5.280 | 4.960 | 5.130 | 5.117 | 136,046,511 |
| 2023-11-02 | 4.900 | 5.140 | 4.890 | 5.040 | 5.028 | 133,561,575 |
| 2023-11-01 | 4.850 | 5.010 | 4.810 | 4.890 | 4.878 | 67,851,263 |
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.