Beijing Jetsen Tech Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	5.640	5.650	5.560	5.600	5.586	37,125,704
2023-07-31	5.500	5.700	5.460	5.650	5.636	56,100,632
2023-07-28	5.510	5.560	5.420	5.520	5.506	39,866,404
2023-07-27	5.640	5.660	5.510	5.520	5.506	56,909,196
2023-07-26	5.820	5.840	5.610	5.640	5.626	63,352,414
2023-07-25	5.760	5.880	5.740	5.820	5.806	71,524,038
2023-07-24	5.660	5.800	5.620	5.690	5.676	42,744,868
2023-07-21	5.680	5.770	5.640	5.680	5.666	42,397,475
2023-07-20	5.790	5.820	5.640	5.660	5.646	60,745,339
2023-07-19	5.810	5.870	5.760	5.790	5.776	54,074,855
2023-07-18	5.940	5.940	5.780	5.780	5.766	63,688,399
2023-07-17	6.020	6.130	5.870	5.910	5.896	76,431,365
2023-07-14	5.910	6.150	5.910	6.060	6.045	94,573,797
2023-07-13	5.840	5.990	5.750	5.950	5.935	93,150,592
2023-07-12	6.090	6.130	5.830	5.850	5.836	106,557,608
2023-07-11	6.200	6.230	6.070	6.110	6.095	98,394,317
2023-07-10	6.120	6.300	6.030	6.250	6.235	162,176,129
2023-07-07	6.050	6.140	5.800	6.000	5.985	107,134,635
2023-07-06	6.070	6.210	6.040	6.090	6.075	81,588,523
2023-07-05	6.120	6.230	6.060	6.080	6.065	70,480,781
2023-07-04	6.160	6.230	6.100	6.170	6.155	73,164,909
2023-07-03	6.350	6.420	5.960	6.150	6.135	116,550,360
2023-06-30	6.360	6.440	6.180	6.310	6.295	114,738,193
2023-06-29	5.870	6.390	5.860	6.350	6.334	180,428,533
2023-06-28	6.180	6.190	5.720	5.920	5.906	158,985,510
2023-06-27	6.230	6.320	6.130	6.240	6.225	107,016,539
2023-06-26	6.670	6.740	6.170	6.210	6.195	145,139,702
2023-06-21	7.140	7.190	6.650	6.690	6.674	182,273,377
2023-06-20	7.370	7.460	7.130	7.180	7.162	184,597,439
2023-06-19	7.450	7.590	7.340	7.390	7.372	180,671,192
2023-06-16	7.150	7.560	7.080	7.390	7.372	252,107,311
2023-06-15	7.180	7.520	7.120	7.200	7.182	379,151,839
2023-06-14	6.790	7.210	6.770	7.110	7.093	264,270,426
2023-06-13	6.470	6.950	6.400	6.860	6.843	264,375,392
2023-06-12	6.510	6.640	6.430	6.460	6.444	122,720,391
2023-06-09	6.400	6.550	6.220	6.510	6.494	153,889,412
2023-06-08	6.650	6.670	6.260	6.390	6.374	139,993,092
2023-06-07	6.450	6.710	6.340	6.590	6.574	150,051,308
2023-06-06	6.690	6.830	6.430	6.500	6.484	195,248,515
2023-06-05	6.550	6.770	6.490	6.720	6.704	167,288,777
2023-06-02	6.600	6.830	6.510	6.580	6.564	217,043,005
2023-06-01	6.130	6.640	6.100	6.570	6.554	258,676,955
2023-05-31	6.050	6.280	6.050	6.200	6.185	156,143,263
2023-05-30	5.810	6.170	5.730	6.140	6.125	177,122,053
2023-05-29	5.790	5.980	5.740	5.900	5.886	135,247,660
2023-05-26	5.660	5.840	5.550	5.800	5.786	106,447,375
2023-05-25	5.770	5.850	5.540	5.660	5.646	117,072,743
2023-05-24	5.770	5.870	5.700	5.780	5.766	97,643,993
2023-05-23	5.940	5.970	5.740	5.750	5.736	99,048,122
2023-05-22	6.000	6.060	5.850	5.940	5.925	108,063,243
2023-05-19	6.160	6.280	6.050	6.060	6.045	132,281,944
2023-05-18	6.000	6.320	5.920	6.240	6.225	188,932,770
2023-05-17	6.070	6.280	6.040	6.080	6.065	169,918,466
2023-05-16	6.550	6.600	6.080	6.120	6.105	229,236,545
2023-05-15	6.800	6.840	6.400	6.590	6.574	219,229,971
2023-05-12	7.260	7.480	6.700	6.700	6.684	405,591,383
2023-05-11	8.770	8.960	7.400	7.480	7.462	563,867,630
2023-05-10	7.460	8.110	7.400	8.040	8.020	397,318,303
2023-05-09	7.500	7.970	7.450	7.610	7.591	300,030,263
2023-05-08	7.330	8.200	7.150	7.640	7.621	311,715,895

← NewerPage 14 of 21 · 1,213 trading daysOlder →

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.