Beijing Jetsen Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	5.200	5.320	5.100	5.230	5.217	187,845,305
2023-02-03	5.030	5.120	4.990	5.060	5.048	104,493,085
2023-02-02	5.030	5.250	4.980	4.990	4.978	191,305,900
2023-02-01	4.810	4.900	4.750	4.880	4.868	50,353,889
2023-01-31	4.700	4.810	4.650	4.780	4.768	43,589,092
2023-01-30	4.720	4.800	4.690	4.710	4.698	46,227,408
2023-01-20	4.630	4.680	4.610	4.670	4.659	27,705,611
2023-01-19	4.550	4.640	4.530	4.630	4.619	28,015,064
2023-01-18	4.530	4.600	4.520	4.570	4.559	26,641,212
2023-01-17	4.580	4.600	4.500	4.520	4.509	20,582,171
2023-01-16	4.540	4.620	4.520	4.580	4.569	28,985,009
2023-01-13	4.520	4.550	4.470	4.550	4.539	20,241,800
2023-01-12	4.490	4.550	4.470	4.510	4.499	19,214,727
2023-01-11	4.580	4.590	4.480	4.490	4.479	21,792,881
2023-01-10	4.580	4.610	4.520	4.580	4.569	19,737,472
2023-01-09	4.560	4.610	4.550	4.570	4.559	19,370,864
2023-01-06	4.620	4.630	4.530	4.550	4.539	28,867,800
2023-01-05	4.640	4.700	4.620	4.630	4.619	25,870,765
2023-01-04	4.620	4.670	4.600	4.650	4.639	32,340,911
2023-01-03	4.470	4.650	4.450	4.620	4.609	45,704,889
2022-12-30	4.370	4.480	4.350	4.470	4.459	37,245,626
2022-12-29	4.410	4.490	4.360	4.360	4.349	29,680,094
2022-12-28	4.400	4.500	4.350	4.430	4.419	32,798,002
2022-12-27	4.470	4.480	4.400	4.420	4.409	21,380,292
2022-12-26	4.410	4.450	4.410	4.440	4.429	19,060,590
2022-12-23	4.310	4.480	4.310	4.400	4.389	24,855,502
2022-12-22	4.410	4.460	4.330	4.340	4.329	27,659,109
2022-12-21	4.420	4.440	4.370	4.400	4.389	20,101,619
2022-12-20	4.450	4.480	4.380	4.410	4.399	23,896,700
2022-12-19	4.580	4.600	4.420	4.450	4.439	33,506,789
2022-12-16	4.650	4.700	4.560	4.600	4.589	39,239,393
2022-12-15	4.780	4.820	4.710	4.720	4.708	36,235,982
2022-12-14	4.680	4.820	4.670	4.800	4.788	40,284,279
2022-12-13	4.670	4.830	4.630	4.740	4.728	44,337,108
2022-12-12	4.680	4.720	4.630	4.670	4.659	25,451,886
2022-12-09	4.770	4.790	4.660	4.700	4.689	39,101,749
2022-12-08	4.830	4.840	4.720	4.780	4.768	36,626,682
2022-12-07	4.820	4.920	4.770	4.860	4.848	43,824,735
2022-12-06	4.870	4.910	4.810	4.820	4.808	32,479,200
2022-12-05	4.920	4.930	4.820	4.900	4.888	46,355,581
2022-12-02	4.800	4.900	4.790	4.860	4.848	33,166,084
2022-12-01	4.800	4.880	4.790	4.810	4.798	35,612,056
2022-11-30	4.800	4.810	4.720	4.740	4.728	30,147,641
2022-11-29	4.660	4.810	4.660	4.790	4.778	37,810,051
2022-11-28	4.620	4.700	4.560	4.660	4.649	28,335,452
2022-11-25	4.690	4.740	4.660	4.710	4.698	24,863,506
2022-11-24	4.750	4.780	4.690	4.710	4.698	26,663,113
2022-11-23	4.790	4.800	4.690	4.740	4.728	37,511,478
2022-11-22	4.850	4.900	4.760	4.790	4.778	45,635,365
2022-11-21	5.010	5.020	4.830	4.880	4.868	50,502,076
2022-11-18	5.030	5.150	4.950	4.960	4.948	68,683,732
2022-11-17	5.090	5.110	4.930	5.060	5.048	65,658,065
2022-11-16	4.980	5.080	4.950	4.980	4.968	73,412,694
2022-11-15	4.840	4.950	4.830	4.940	4.928	53,682,746
2022-11-14	4.910	4.940	4.810	4.870	4.858	52,889,802
2022-11-11	5.020	5.110	4.870	4.880	4.868	102,995,454
2022-11-10	4.710	4.980	4.690	4.910	4.898	91,028,749
2022-11-09	4.770	4.810	4.720	4.740	4.728	31,961,931
2022-11-08	4.810	4.850	4.750	4.790	4.778	45,952,866
2022-11-07	4.740	4.920	4.700	4.830	4.818	81,914,439

← NewerPage 16 of 21 · 1,212 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.