Beijing Jetsen Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.060 | 5.210 | 4.990 | 5.010 | 4.998 | 100,854,026 |
| 2022-05-10 | 4.950 | 5.120 | 4.940 | 5.090 | 5.078 | 65,295,264 |
| 2022-05-09 | 4.950 | 5.220 | 4.950 | 5.070 | 5.058 | 88,813,553 |
| 2022-05-06 | 4.710 | 4.920 | 4.690 | 4.850 | 4.838 | 69,402,771 |
| 2022-05-05 | 4.740 | 4.920 | 4.710 | 4.840 | 4.828 | 85,134,097 |
| 2022-04-29 | 4.640 | 4.890 | 4.550 | 4.820 | 4.808 | 124,499,187 |
| 2022-04-28 | 4.290 | 4.540 | 4.220 | 4.500 | 4.489 | 100,616,247 |
| 2022-04-27 | 4.050 | 4.370 | 3.980 | 4.350 | 4.339 | 79,881,401 |
| 2022-04-26 | 4.400 | 4.490 | 4.100 | 4.140 | 4.130 | 81,054,094 |
| 2022-04-25 | 4.660 | 4.730 | 4.390 | 4.400 | 4.389 | 79,886,140 |
| 2022-04-22 | 4.730 | 4.820 | 4.670 | 4.760 | 4.748 | 48,977,913 |
| 2022-04-21 | 4.920 | 5.010 | 4.730 | 4.760 | 4.748 | 61,304,120 |
| 2022-04-20 | 5.080 | 5.180 | 4.960 | 4.980 | 4.968 | 63,911,928 |
| 2022-04-19 | 4.910 | 5.150 | 4.870 | 5.080 | 5.068 | 69,881,998 |
| 2022-04-18 | 4.880 | 4.960 | 4.750 | 4.940 | 4.928 | 47,547,190 |
| 2022-04-15 | 5.050 | 5.080 | 4.830 | 4.890 | 4.878 | 89,342,422 |
| 2022-04-14 | 5.170 | 5.190 | 5.090 | 5.120 | 5.107 | 56,581,464 |
| 2022-04-13 | 5.450 | 5.450 | 5.110 | 5.120 | 5.107 | 98,343,394 |
| 2022-04-12 | 5.490 | 5.610 | 5.310 | 5.500 | 5.487 | 80,621,445 |
| 2022-04-11 | 5.650 | 5.720 | 5.360 | 5.420 | 5.407 | 103,476,101 |
| 2022-04-08 | 6.090 | 6.100 | 5.670 | 5.690 | 5.676 | 175,732,788 |
| 2022-04-07 | 6.240 | 6.380 | 6.150 | 6.150 | 6.135 | 155,475,804 |
| 2022-04-06 | 6.280 | 6.480 | 6.180 | 6.250 | 6.235 | 177,223,865 |
| 2022-04-01 | 5.800 | 6.460 | 5.730 | 6.340 | 6.324 | 257,923,617 |
| 2022-03-31 | 5.980 | 6.020 | 5.830 | 5.880 | 5.866 | 104,977,008 |
| 2022-03-30 | 5.830 | 6.060 | 5.720 | 6.040 | 6.025 | 142,922,749 |
| 2022-03-29 | 5.920 | 5.950 | 5.760 | 5.800 | 5.786 | 91,238,935 |
| 2022-03-28 | 5.770 | 6.010 | 5.750 | 5.910 | 5.896 | 125,421,037 |
| 2022-03-25 | 5.740 | 5.950 | 5.720 | 5.840 | 5.826 | 102,453,430 |
| 2022-03-24 | 5.760 | 5.830 | 5.670 | 5.740 | 5.726 | 82,473,795 |
| 2022-03-23 | 5.900 | 6.020 | 5.800 | 5.830 | 5.816 | 104,497,779 |
| 2022-03-22 | 5.880 | 6.020 | 5.810 | 5.910 | 5.896 | 111,986,095 |
| 2022-03-21 | 5.700 | 6.020 | 5.670 | 5.950 | 5.935 | 152,358,195 |
| 2022-03-18 | 5.750 | 5.820 | 5.650 | 5.710 | 5.696 | 111,394,364 |
| 2022-03-17 | 5.850 | 5.970 | 5.640 | 5.720 | 5.706 | 203,829,315 |
| 2022-03-16 | 5.230 | 5.550 | 5.130 | 5.480 | 5.467 | 127,935,814 |
| 2022-03-15 | 5.380 | 5.460 | 5.130 | 5.130 | 5.117 | 102,584,705 |
| 2022-03-14 | 5.550 | 5.660 | 5.430 | 5.450 | 5.437 | 78,203,155 |
| 2022-03-11 | 5.380 | 5.660 | 5.310 | 5.600 | 5.586 | 92,067,140 |
| 2022-03-10 | 5.700 | 5.740 | 5.490 | 5.500 | 5.487 | 92,197,903 |
| 2022-03-09 | 5.440 | 5.640 | 5.150 | 5.560 | 5.546 | 123,212,604 |
| 2022-03-08 | 5.770 | 5.830 | 5.420 | 5.420 | 5.407 | 126,619,911 |
| 2022-03-07 | 5.860 | 5.990 | 5.770 | 5.810 | 5.796 | 101,046,804 |
| 2022-03-04 | 5.750 | 6.250 | 5.700 | 6.020 | 6.005 | 180,716,552 |
| 2022-03-03 | 6.020 | 6.060 | 5.800 | 5.820 | 5.806 | 95,380,450 |
| 2022-03-02 | 6.020 | 6.100 | 5.940 | 6.020 | 6.005 | 101,241,647 |
| 2022-03-01 | 5.760 | 6.090 | 5.730 | 6.080 | 6.065 | 165,840,142 |
| 2022-02-28 | 5.860 | 5.950 | 5.680 | 5.760 | 5.746 | 90,143,177 |
| 2022-02-25 | 5.850 | 5.910 | 5.750 | 5.810 | 5.796 | 100,115,073 |
| 2022-02-24 | 6.100 | 6.160 | 5.670 | 5.780 | 5.766 | 195,301,466 |
| 2022-02-23 | 6.140 | 6.290 | 6.140 | 6.170 | 6.155 | 126,668,419 |
| 2022-02-22 | 6.450 | 6.460 | 6.090 | 6.140 | 6.125 | 186,907,788 |
| 2022-02-21 | 6.430 | 6.610 | 6.350 | 6.610 | 6.594 | 154,291,603 |
| 2022-02-18 | 6.430 | 6.590 | 6.380 | 6.490 | 6.474 | 164,366,746 |
| 2022-02-17 | 7.050 | 7.070 | 6.540 | 6.540 | 6.524 | 287,068,375 |
| 2022-02-16 | 6.890 | 7.300 | 6.780 | 7.150 | 7.132 | 249,347,999 |
| 2022-02-15 | 6.930 | 7.370 | 6.880 | 7.000 | 6.983 | 256,603,781 |
| 2022-02-14 | 7.400 | 7.630 | 6.870 | 6.890 | 6.873 | 327,344,578 |
| 2022-02-11 | 6.790 | 7.300 | 6.520 | 7.050 | 7.033 | 349,397,246 |
| 2022-02-10 | 6.500 | 7.140 | 6.370 | 6.790 | 6.773 | 307,350,953 |
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.