Beijing Jetsen Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 7.120 | 7.720 | 6.930 | 7.300 | 7.282 | 304,665,943 |
| 2023-05-04 | 6.950 | 7.340 | 6.630 | 7.170 | 7.152 | 285,045,716 |
| 2023-04-28 | 6.330 | 7.090 | 6.330 | 6.950 | 6.933 | 236,531,676 |
| 2023-04-27 | 7.050 | 7.230 | 6.380 | 6.450 | 6.434 | 224,106,145 |
| 2023-04-26 | 7.320 | 7.530 | 6.570 | 6.990 | 6.973 | 231,382,359 |
| 2023-04-25 | 7.020 | 7.470 | 6.910 | 7.470 | 7.452 | 258,273,158 |
| 2023-04-24 | 7.000 | 7.320 | 6.900 | 7.100 | 7.083 | 169,984,557 |
| 2023-04-21 | 7.550 | 7.560 | 6.930 | 7.010 | 6.993 | 225,220,105 |
| 2023-04-20 | 7.360 | 7.710 | 7.310 | 7.620 | 7.601 | 255,254,362 |
| 2023-04-19 | 6.990 | 7.620 | 6.950 | 7.390 | 7.372 | 273,338,357 |
| 2023-04-18 | 7.130 | 7.160 | 6.790 | 7.050 | 7.033 | 174,538,987 |
| 2023-04-17 | 7.320 | 7.350 | 7.040 | 7.110 | 7.093 | 183,063,914 |
| 2023-04-14 | 7.470 | 7.770 | 7.080 | 7.360 | 7.342 | 255,819,264 |
| 2023-04-13 | 7.400 | 8.200 | 7.360 | 7.470 | 7.452 | 381,769,913 |
| 2023-04-12 | 7.380 | 7.620 | 7.150 | 7.570 | 7.551 | 342,455,362 |
| 2023-04-11 | 6.550 | 7.770 | 6.530 | 7.450 | 7.432 | 453,688,884 |
| 2023-04-10 | 7.000 | 7.180 | 6.380 | 6.530 | 6.514 | 269,615,284 |
| 2023-04-07 | 6.370 | 7.280 | 6.320 | 6.990 | 6.973 | 334,378,318 |
| 2023-04-06 | 6.470 | 6.570 | 6.270 | 6.360 | 6.344 | 200,765,391 |
| 2023-04-04 | 6.860 | 6.870 | 6.550 | 6.630 | 6.614 | 257,187,622 |
| 2023-04-03 | 6.720 | 7.000 | 6.600 | 6.950 | 6.933 | 418,841,466 |
| 2023-03-31 | 5.770 | 6.910 | 5.730 | 6.710 | 6.694 | 407,501,747 |
| 2023-03-30 | 5.880 | 5.950 | 5.660 | 5.760 | 5.746 | 128,561,623 |
| 2023-03-29 | 5.920 | 6.030 | 5.760 | 5.940 | 5.925 | 134,942,922 |
| 2023-03-28 | 6.080 | 6.080 | 5.870 | 5.900 | 5.886 | 156,556,965 |
| 2023-03-27 | 6.340 | 6.450 | 5.990 | 6.130 | 6.115 | 250,972,004 |
| 2023-03-24 | 6.120 | 6.430 | 6.070 | 6.350 | 6.334 | 219,431,889 |
| 2023-03-23 | 6.150 | 6.220 | 6.030 | 6.160 | 6.145 | 204,992,511 |
| 2023-03-22 | 6.000 | 6.320 | 5.990 | 6.270 | 6.255 | 269,359,034 |
| 2023-03-21 | 5.800 | 6.050 | 5.730 | 5.990 | 5.975 | 194,951,153 |
| 2023-03-20 | 5.890 | 6.170 | 5.840 | 5.850 | 5.836 | 324,027,561 |
| 2023-03-17 | 5.650 | 5.930 | 5.630 | 5.830 | 5.816 | 274,563,594 |
| 2023-03-16 | 5.430 | 5.730 | 5.360 | 5.590 | 5.576 | 198,227,391 |
| 2023-03-15 | 5.680 | 5.740 | 5.480 | 5.500 | 5.487 | 156,410,610 |
| 2023-03-14 | 5.600 | 5.840 | 5.580 | 5.640 | 5.626 | 266,815,449 |
| 2023-03-13 | 5.510 | 5.610 | 5.320 | 5.550 | 5.536 | 146,227,491 |
| 2023-03-10 | 5.550 | 5.620 | 5.460 | 5.510 | 5.497 | 144,014,397 |
| 2023-03-09 | 5.390 | 5.750 | 5.340 | 5.630 | 5.616 | 259,932,122 |
| 2023-03-08 | 5.260 | 5.340 | 5.250 | 5.320 | 5.307 | 63,249,920 |
| 2023-03-07 | 5.400 | 5.470 | 5.230 | 5.250 | 5.237 | 87,709,569 |
| 2023-03-06 | 5.470 | 5.500 | 5.360 | 5.410 | 5.397 | 75,440,484 |
| 2023-03-03 | 5.540 | 5.580 | 5.390 | 5.470 | 5.457 | 97,752,435 |
| 2023-03-02 | 5.620 | 5.640 | 5.450 | 5.580 | 5.566 | 144,747,020 |
| 2023-03-01 | 5.120 | 5.640 | 5.120 | 5.610 | 5.596 | 240,343,275 |
| 2023-02-28 | 5.120 | 5.160 | 5.040 | 5.150 | 5.137 | 60,905,292 |
| 2023-02-27 | 5.120 | 5.190 | 5.020 | 5.040 | 5.028 | 51,516,830 |
| 2023-02-24 | 5.150 | 5.230 | 5.110 | 5.170 | 5.157 | 56,858,749 |
| 2023-02-23 | 5.310 | 5.320 | 5.120 | 5.170 | 5.157 | 85,752,572 |
| 2023-02-22 | 5.300 | 5.360 | 5.200 | 5.310 | 5.297 | 87,708,841 |
| 2023-02-21 | 5.290 | 5.580 | 5.280 | 5.390 | 5.377 | 110,427,830 |
| 2023-02-20 | 5.250 | 5.350 | 5.220 | 5.340 | 5.327 | 89,461,490 |
| 2023-02-17 | 5.370 | 5.420 | 5.180 | 5.210 | 5.197 | 111,155,295 |
| 2023-02-16 | 5.510 | 5.700 | 5.340 | 5.360 | 5.347 | 196,512,897 |
| 2023-02-15 | 5.530 | 5.760 | 5.470 | 5.620 | 5.606 | 229,150,211 |
| 2023-02-14 | 5.380 | 5.460 | 5.280 | 5.340 | 5.327 | 93,843,690 |
| 2023-02-13 | 5.300 | 5.410 | 5.220 | 5.370 | 5.357 | 120,718,934 |
| 2023-02-10 | 5.220 | 5.500 | 5.210 | 5.320 | 5.307 | 153,562,390 |
| 2023-02-09 | 5.150 | 5.290 | 5.100 | 5.280 | 5.267 | 100,689,729 |
| 2023-02-08 | 5.410 | 5.410 | 5.230 | 5.230 | 5.217 | 123,834,132 |
| 2023-02-07 | 5.180 | 5.580 | 5.080 | 5.420 | 5.407 | 222,947,318 |
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.