Beijing Jetsen Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.610 | 4.720 | 4.560 | 4.610 | 4.599 | 70,814,776 |
| 2021-11-08 | 4.540 | 4.750 | 4.460 | 4.640 | 4.629 | 112,738,780 |
| 2021-11-05 | 4.380 | 4.830 | 4.330 | 4.630 | 4.619 | 154,052,294 |
| 2021-11-04 | 4.200 | 4.480 | 4.140 | 4.460 | 4.449 | 78,920,056 |
| 2021-11-03 | 4.120 | 4.320 | 4.110 | 4.200 | 4.190 | 46,267,927 |
| 2021-11-02 | 4.250 | 4.260 | 4.100 | 4.110 | 4.100 | 40,957,016 |
| 2021-11-01 | 4.110 | 4.340 | 4.080 | 4.250 | 4.240 | 56,095,428 |
| 2021-10-29 | 3.990 | 4.240 | 3.970 | 4.110 | 4.100 | 42,886,904 |
| 2021-10-28 | 4.030 | 4.100 | 3.950 | 4.000 | 3.990 | 29,372,422 |
| 2021-10-27 | 3.980 | 4.110 | 3.940 | 3.980 | 3.970 | 34,694,785 |
| 2021-10-26 | 4.120 | 4.140 | 4.050 | 4.070 | 4.060 | 27,369,753 |
| 2021-10-25 | 4.060 | 4.200 | 3.990 | 4.160 | 4.150 | 39,804,477 |
| 2021-10-22 | 4.140 | 4.150 | 4.070 | 4.080 | 4.070 | 25,977,767 |
| 2021-10-21 | 4.270 | 4.300 | 4.090 | 4.110 | 4.100 | 50,169,410 |
| 2021-10-20 | 4.340 | 4.380 | 4.260 | 4.290 | 4.280 | 26,056,264 |
| 2021-10-19 | 4.190 | 4.410 | 4.190 | 4.350 | 4.339 | 38,438,260 |
| 2021-10-18 | 4.200 | 4.260 | 4.150 | 4.210 | 4.200 | 23,318,982 |
| 2021-10-15 | 4.280 | 4.310 | 4.180 | 4.200 | 4.190 | 22,591,948 |
| 2021-10-14 | 4.300 | 4.320 | 4.250 | 4.260 | 4.250 | 20,463,022 |
← NewerPage 21 of 21 · 1,219 trading days
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.