Beijing Jetsen Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 4.860 | 4.950 | 4.810 | 4.860 | 4.848 | 65,530,071 |
| 2023-10-30 | 4.650 | 4.910 | 4.640 | 4.870 | 4.858 | 88,512,302 |
| 2023-10-27 | 4.730 | 4.730 | 4.580 | 4.680 | 4.669 | 86,562,837 |
| 2023-10-26 | 4.710 | 4.790 | 4.680 | 4.780 | 4.768 | 34,082,495 |
| 2023-10-25 | 4.740 | 4.830 | 4.710 | 4.760 | 4.748 | 41,399,226 |
| 2023-10-24 | 4.670 | 4.790 | 4.650 | 4.710 | 4.698 | 35,750,249 |
| 2023-10-23 | 4.780 | 4.790 | 4.620 | 4.640 | 4.629 | 40,624,620 |
| 2023-10-20 | 4.910 | 4.950 | 4.790 | 4.800 | 4.788 | 43,529,682 |
| 2023-10-19 | 4.930 | 5.050 | 4.910 | 4.930 | 4.918 | 37,988,271 |
| 2023-10-18 | 5.040 | 5.060 | 4.910 | 4.950 | 4.938 | 40,048,498 |
| 2023-10-17 | 5.060 | 5.130 | 5.040 | 5.070 | 5.058 | 31,274,709 |
| 2023-10-16 | 5.140 | 5.170 | 5.030 | 5.070 | 5.058 | 44,501,211 |
| 2023-10-13 | 5.200 | 5.230 | 5.110 | 5.140 | 5.127 | 42,763,860 |
| 2023-10-12 | 5.270 | 5.310 | 5.200 | 5.230 | 5.217 | 47,686,161 |
| 2023-10-11 | 5.200 | 5.320 | 5.110 | 5.230 | 5.217 | 68,452,941 |
| 2023-10-10 | 5.090 | 5.190 | 5.080 | 5.160 | 5.147 | 39,240,003 |
| 2023-10-09 | 5.160 | 5.170 | 5.040 | 5.090 | 5.078 | 45,159,221 |
| 2023-09-28 | 5.180 | 5.240 | 5.150 | 5.200 | 5.187 | 47,334,003 |
| 2023-09-27 | 5.120 | 5.190 | 5.090 | 5.160 | 5.147 | 47,503,735 |
| 2023-09-26 | 5.050 | 5.210 | 5.030 | 5.130 | 5.117 | 56,218,279 |
| 2023-09-25 | 5.130 | 5.160 | 5.020 | 5.050 | 5.038 | 47,040,545 |
| 2023-09-22 | 4.900 | 5.130 | 4.890 | 5.120 | 5.107 | 66,670,900 |
| 2023-09-21 | 4.910 | 5.010 | 4.890 | 4.920 | 4.908 | 37,794,262 |
| 2023-09-20 | 4.990 | 5.020 | 4.910 | 4.910 | 4.898 | 31,996,088 |
| 2023-09-19 | 5.070 | 5.080 | 4.980 | 5.000 | 4.988 | 40,132,126 |
| 2023-09-18 | 5.030 | 5.130 | 5.000 | 5.070 | 5.058 | 33,211,723 |
| 2023-09-15 | 5.100 | 5.130 | 5.050 | 5.070 | 5.058 | 29,492,111 |
| 2023-09-14 | 5.130 | 5.130 | 5.050 | 5.080 | 5.068 | 30,806,108 |
| 2023-09-13 | 5.240 | 5.240 | 5.080 | 5.130 | 5.117 | 44,540,716 |
| 2023-09-12 | 5.290 | 5.320 | 5.210 | 5.240 | 5.227 | 43,234,100 |
| 2023-09-11 | 5.190 | 5.370 | 5.170 | 5.320 | 5.307 | 67,467,786 |
| 2023-09-08 | 5.190 | 5.260 | 5.110 | 5.140 | 5.127 | 42,184,847 |
| 2023-09-07 | 5.310 | 5.380 | 5.220 | 5.220 | 5.207 | 41,026,860 |
| 2023-09-06 | 5.350 | 5.370 | 5.250 | 5.320 | 5.307 | 47,735,033 |
| 2023-09-05 | 5.420 | 5.450 | 5.350 | 5.380 | 5.367 | 40,273,962 |
| 2023-09-04 | 5.400 | 5.450 | 5.370 | 5.440 | 5.427 | 48,771,568 |
| 2023-09-01 | 5.420 | 5.460 | 5.350 | 5.390 | 5.377 | 36,071,041 |
| 2023-08-31 | 5.450 | 5.500 | 5.380 | 5.420 | 5.407 | 56,415,517 |
| 2023-08-30 | 5.370 | 5.510 | 5.350 | 5.460 | 5.447 | 99,504,573 |
| 2023-08-29 | 5.060 | 5.300 | 5.060 | 5.300 | 5.287 | 82,231,340 |
| 2023-08-28 | 5.380 | 5.380 | 5.060 | 5.080 | 5.068 | 69,089,164 |
| 2023-08-25 | 5.180 | 5.200 | 5.010 | 5.040 | 5.028 | 68,056,900 |
| 2023-08-24 | 5.170 | 5.320 | 5.140 | 5.240 | 5.227 | 83,521,914 |
| 2023-08-23 | 5.170 | 5.250 | 5.080 | 5.130 | 5.117 | 59,919,900 |
| 2023-08-22 | 5.080 | 5.200 | 5.040 | 5.200 | 5.187 | 63,821,243 |
| 2023-08-21 | 5.040 | 5.140 | 5.020 | 5.030 | 5.018 | 42,792,445 |
| 2023-08-18 | 5.160 | 5.210 | 5.020 | 5.030 | 5.018 | 52,639,602 |
| 2023-08-17 | 5.150 | 5.220 | 5.060 | 5.180 | 5.167 | 50,660,760 |
| 2023-08-16 | 5.380 | 5.410 | 5.100 | 5.120 | 5.107 | 111,522,927 |
| 2023-08-15 | 5.580 | 5.580 | 5.380 | 5.410 | 5.397 | 49,920,598 |
| 2023-08-14 | 5.420 | 5.600 | 5.390 | 5.600 | 5.586 | 40,036,252 |
| 2023-08-11 | 5.620 | 5.680 | 5.480 | 5.490 | 5.477 | 37,117,381 |
| 2023-08-10 | 5.680 | 5.720 | 5.580 | 5.620 | 5.606 | 42,580,380 |
| 2023-08-09 | 5.800 | 5.860 | 5.660 | 5.670 | 5.656 | 61,738,055 |
| 2023-08-08 | 5.730 | 5.980 | 5.710 | 5.860 | 5.846 | 109,320,118 |
| 2023-08-07 | 5.710 | 5.790 | 5.680 | 5.740 | 5.726 | 60,490,695 |
| 2023-08-04 | 5.570 | 5.720 | 5.570 | 5.690 | 5.676 | 66,077,347 |
| 2023-08-03 | 5.560 | 5.620 | 5.540 | 5.570 | 5.556 | 27,421,640 |
| 2023-08-02 | 5.580 | 5.600 | 5.520 | 5.580 | 5.566 | 36,368,081 |
| 2023-08-01 | 5.640 | 5.650 | 5.560 | 5.600 | 5.586 | 37,125,704 |
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.