Beijing Jetsen Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.170 | 5.320 | 5.080 | 5.160 | 5.147 | 65,531,764 |
| 2022-08-03 | 5.250 | 5.370 | 5.130 | 5.150 | 5.137 | 78,226,802 |
| 2022-08-02 | 5.400 | 5.430 | 5.100 | 5.200 | 5.187 | 81,190,326 |
| 2022-08-01 | 5.470 | 5.530 | 5.390 | 5.450 | 5.437 | 46,685,385 |
| 2022-07-29 | 5.610 | 5.630 | 5.430 | 5.450 | 5.437 | 77,566,908 |
| 2022-07-28 | 5.660 | 5.760 | 5.550 | 5.610 | 5.596 | 97,563,637 |
| 2022-07-27 | 5.480 | 5.700 | 5.430 | 5.620 | 5.606 | 92,423,226 |
| 2022-07-26 | 5.360 | 5.550 | 5.270 | 5.480 | 5.467 | 71,732,758 |
| 2022-07-25 | 5.490 | 5.590 | 5.260 | 5.300 | 5.287 | 82,356,809 |
| 2022-07-22 | 5.490 | 5.510 | 5.300 | 5.350 | 5.337 | 79,747,334 |
| 2022-07-21 | 5.400 | 5.530 | 5.250 | 5.450 | 5.437 | 125,128,551 |
| 2022-07-20 | 5.260 | 5.480 | 5.200 | 5.370 | 5.357 | 134,987,091 |
| 2022-07-19 | 5.020 | 5.210 | 5.010 | 5.190 | 5.177 | 99,605,890 |
| 2022-07-18 | 4.760 | 5.040 | 4.750 | 5.000 | 4.988 | 72,138,393 |
| 2022-07-15 | 4.870 | 4.880 | 4.750 | 4.760 | 4.748 | 52,785,833 |
| 2022-07-14 | 4.930 | 4.970 | 4.870 | 4.890 | 4.878 | 42,670,100 |
| 2022-07-13 | 4.900 | 5.010 | 4.900 | 4.930 | 4.918 | 37,568,066 |
| 2022-07-12 | 4.980 | 5.000 | 4.880 | 4.890 | 4.878 | 50,259,986 |
| 2022-07-11 | 5.100 | 5.120 | 4.970 | 5.000 | 4.988 | 61,850,347 |
| 2022-07-08 | 5.130 | 5.250 | 5.100 | 5.150 | 5.137 | 64,353,216 |
| 2022-07-07 | 5.110 | 5.160 | 5.070 | 5.130 | 5.117 | 54,649,849 |
| 2022-07-06 | 5.170 | 5.210 | 5.060 | 5.110 | 5.097 | 56,906,202 |
| 2022-07-05 | 5.280 | 5.300 | 5.090 | 5.180 | 5.167 | 84,499,071 |
| 2022-07-04 | 5.460 | 5.470 | 5.240 | 5.280 | 5.267 | 100,007,062 |
| 2022-07-01 | 5.470 | 5.710 | 5.380 | 5.450 | 5.437 | 130,754,086 |
| 2022-06-30 | 5.360 | 5.580 | 5.290 | 5.500 | 5.487 | 149,685,936 |
| 2022-06-29 | 5.220 | 5.600 | 5.220 | 5.350 | 5.337 | 180,823,986 |
| 2022-06-28 | 5.160 | 5.220 | 5.060 | 5.210 | 5.197 | 89,530,934 |
| 2022-06-27 | 5.040 | 5.240 | 5.040 | 5.140 | 5.127 | 94,850,685 |
| 2022-06-24 | 5.060 | 5.110 | 5.000 | 5.040 | 5.028 | 66,972,910 |
| 2022-06-23 | 5.100 | 5.140 | 4.900 | 5.060 | 5.048 | 80,758,217 |
| 2022-06-22 | 5.200 | 5.310 | 4.970 | 4.980 | 4.968 | 124,994,820 |
| 2022-06-21 | 5.020 | 5.170 | 4.990 | 5.120 | 5.107 | 101,045,835 |
| 2022-06-20 | 4.980 | 5.110 | 4.970 | 5.050 | 5.038 | 74,988,398 |
| 2022-06-17 | 5.140 | 5.140 | 4.920 | 5.030 | 5.018 | 109,723,499 |
| 2022-06-16 | 4.890 | 5.230 | 4.860 | 5.140 | 5.127 | 174,463,720 |
| 2022-06-15 | 4.880 | 4.980 | 4.840 | 4.840 | 4.828 | 59,601,869 |
| 2022-06-14 | 4.850 | 4.900 | 4.700 | 4.880 | 4.868 | 70,261,263 |
| 2022-06-13 | 5.020 | 5.050 | 4.840 | 4.900 | 4.888 | 71,390,896 |
| 2022-06-10 | 4.720 | 5.030 | 4.700 | 5.010 | 4.998 | 97,583,036 |
| 2022-06-09 | 4.890 | 4.890 | 4.710 | 4.780 | 4.768 | 65,863,282 |
| 2022-06-08 | 4.930 | 4.980 | 4.790 | 4.910 | 4.898 | 86,613,351 |
| 2022-06-07 | 5.160 | 5.180 | 4.910 | 4.940 | 4.928 | 131,969,037 |
| 2022-06-06 | 4.890 | 5.230 | 4.870 | 5.200 | 5.187 | 133,652,940 |
| 2022-06-02 | 4.950 | 5.010 | 4.890 | 4.950 | 4.938 | 47,730,241 |
| 2022-06-01 | 5.000 | 5.120 | 4.970 | 5.000 | 4.988 | 65,641,153 |
| 2022-05-31 | 4.950 | 5.070 | 4.870 | 5.060 | 5.048 | 76,080,901 |
| 2022-05-30 | 5.050 | 5.080 | 4.930 | 5.010 | 4.998 | 57,194,663 |
| 2022-05-27 | 5.130 | 5.170 | 4.990 | 5.050 | 5.038 | 98,334,443 |
| 2022-05-26 | 5.070 | 5.200 | 5.000 | 5.190 | 5.177 | 112,659,432 |
| 2022-05-25 | 4.780 | 5.040 | 4.760 | 5.020 | 5.008 | 79,646,503 |
| 2022-05-24 | 5.120 | 5.150 | 4.800 | 4.800 | 4.788 | 82,427,327 |
| 2022-05-23 | 5.180 | 5.300 | 5.100 | 5.110 | 5.097 | 110,112,552 |
| 2022-05-20 | 4.930 | 5.030 | 4.910 | 4.960 | 4.948 | 62,341,526 |
| 2022-05-19 | 4.920 | 4.950 | 4.780 | 4.900 | 4.888 | 91,859,878 |
| 2022-05-18 | 5.040 | 5.180 | 5.010 | 5.030 | 5.018 | 95,960,501 |
| 2022-05-17 | 5.040 | 5.090 | 4.880 | 5.000 | 4.988 | 57,177,893 |
| 2022-05-16 | 5.020 | 5.080 | 4.960 | 5.030 | 5.018 | 60,825,674 |
| 2022-05-13 | 5.050 | 5.080 | 4.930 | 5.000 | 4.988 | 44,367,075 |
| 2022-05-12 | 4.940 | 5.090 | 4.920 | 5.000 | 4.988 | 69,700,082 |
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.