Beijing Jetsen Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.230	6.640	6.160	6.590	6.574	269,297,293
2022-02-08	6.130	6.290	6.020	6.280	6.265	185,587,468
2022-02-07	6.310	6.350	5.930	6.200	6.185	230,518,713
2022-01-28	6.240	6.590	6.030	6.340	6.324	306,219,997
2022-01-27	6.180	6.330	5.860	6.110	6.095	290,010,306
2022-01-26	6.500	6.560	6.030	6.080	6.065	217,981,121
2022-01-25	6.890	6.980	6.310	6.350	6.334	272,111,025
2022-01-24	6.910	6.990	6.670	6.790	6.773	239,662,628
2022-01-21	7.710	7.860	6.890	6.910	6.893	374,608,847
2022-01-20	7.890	8.100	7.610	7.670	7.651	379,926,214
2022-01-19	8.190	8.320	7.850	8.160	8.140	452,132,936
2022-01-18	8.500	8.720	7.660	8.070	8.050	695,504,467
2022-01-17	7.500	8.410	7.250	8.410	8.389	721,478,882
2022-01-14	5.750	7.010	5.700	7.010	6.993	568,335,715
2022-01-13	5.860	6.050	5.770	5.840	5.826	173,189,791
2022-01-12	5.800	5.880	5.690	5.760	5.746	136,080,011
2022-01-11	6.000	6.050	5.720	5.810	5.796	165,643,269
2022-01-10	6.150	6.150	5.800	5.990	5.975	147,625,062
2022-01-07	6.500	6.730	6.100	6.160	6.145	211,045,409
2022-01-06	6.430	6.620	6.110	6.550	6.534	220,142,978
2022-01-05	6.450	6.860	6.290	6.520	6.504	305,066,917
2022-01-04	6.600	6.770	6.360	6.540	6.524	303,308,078
2021-12-31	6.400	6.480	6.220	6.330	6.315	212,115,359
2021-12-30	5.990	6.400	5.950	6.300	6.285	268,917,790
2021-12-29	5.950	6.310	5.900	6.040	6.025	214,172,886
2021-12-28	6.020	6.130	5.890	5.980	5.965	172,173,621
2021-12-27	6.400	6.450	5.810	5.940	5.925	210,087,612
2021-12-24	6.620	6.800	6.300	6.350	6.334	244,929,863
2021-12-23	7.140	7.140	6.510	6.580	6.564	422,770,842
2021-12-22	5.900	6.320	5.780	6.210	6.195	278,686,263
2021-12-21	5.700	5.910	5.680	5.780	5.766	164,807,233
2021-12-20	5.930	6.180	5.710	5.760	5.746	196,235,948
2021-12-17	5.950	6.210	5.850	5.880	5.866	245,836,083
2021-12-16	5.850	6.220	5.790	6.030	6.015	307,339,238
2021-12-15	5.780	6.080	5.630	5.810	5.796	319,881,683
2021-12-14	5.510	5.690	5.360	5.550	5.536	261,826,144
2021-12-13	5.230	5.810	5.180	5.500	5.487	387,359,691
2021-12-10	4.640	5.050	4.640	5.010	4.998	169,937,218
2021-12-09	4.630	4.840	4.620	4.670	4.659	66,459,468
2021-12-08	4.550	4.720	4.480	4.660	4.649	53,012,719
2021-12-07	4.530	4.620	4.480	4.520	4.509	48,570,931
2021-12-06	4.750	4.760	4.380	4.550	4.539	90,412,876
2021-12-03	4.810	4.890	4.730	4.750	4.738	60,338,732
2021-12-02	4.980	5.040	4.770	4.800	4.788	84,831,956
2021-12-01	4.690	5.080	4.690	4.970	4.958	145,214,953
2021-11-30	4.880	4.930	4.690	4.740	4.728	90,789,933
2021-11-29	4.700	4.770	4.650	4.700	4.689	72,774,172
2021-11-26	4.920	4.970	4.770	4.780	4.768	111,347,121
2021-11-25	5.260	5.290	4.900	4.960	4.948	167,051,064
2021-11-24	5.010	5.360	4.990	5.210	5.197	208,213,803
2021-11-23	5.020	5.120	4.870	5.030	5.018	121,321,756
2021-11-22	5.080	5.130	5.000	5.070	5.058	127,628,549
2021-11-19	4.900	5.280	4.840	5.080	5.068	195,176,207
2021-11-18	5.070	5.150	4.880	4.970	4.958	143,754,088
2021-11-17	4.920	5.200	4.920	5.000	4.988	150,403,868
2021-11-16	5.090	5.500	4.970	4.990	4.978	203,854,362
2021-11-15	4.970	5.070	4.770	5.040	5.028	151,477,521
2021-11-12	4.990	5.120	4.880	5.000	4.988	150,151,113
2021-11-11	4.810	5.240	4.740	4.990	4.978	201,552,720
2021-11-10	4.650	4.980	4.640	4.900	4.888	161,575,629

← NewerPage 20 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.