Beijing Jetsen Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.830 | 5.870 | 5.730 | 5.740 | 5.726 | 78,158,000 |
| 2025-01-21 | 5.900 | 5.940 | 5.710 | 5.870 | 5.856 | 90,584,022 |
| 2025-01-20 | 5.880 | 5.960 | 5.800 | 5.840 | 5.826 | 97,524,826 |
| 2025-01-17 | 5.830 | 5.850 | 5.650 | 5.780 | 5.766 | 94,979,130 |
| 2025-01-16 | 5.880 | 5.920 | 5.780 | 5.850 | 5.836 | 136,879,200 |
| 2025-01-15 | 5.900 | 6.040 | 5.810 | 5.910 | 5.896 | 156,671,449 |
| 2025-01-14 | 5.410 | 5.930 | 5.360 | 5.930 | 5.915 | 172,873,831 |
| 2025-01-13 | 5.230 | 5.370 | 5.130 | 5.320 | 5.307 | 74,954,200 |
| 2025-01-10 | 5.520 | 5.660 | 5.330 | 5.330 | 5.317 | 99,000,572 |
| 2025-01-09 | 5.520 | 5.720 | 5.510 | 5.570 | 5.556 | 112,195,666 |
| 2025-01-08 | 5.570 | 5.660 | 5.320 | 5.560 | 5.546 | 137,323,784 |
| 2025-01-07 | 5.680 | 5.740 | 5.470 | 5.680 | 5.666 | 127,101,528 |
| 2025-01-06 | 5.800 | 5.930 | 5.510 | 5.580 | 5.566 | 150,372,945 |
| 2025-01-03 | 5.560 | 6.180 | 5.390 | 5.890 | 5.876 | 244,107,462 |
| 2025-01-02 | 5.880 | 5.940 | 5.490 | 5.540 | 5.526 | 143,610,527 |
| 2024-12-31 | 6.270 | 6.320 | 5.850 | 5.870 | 5.856 | 115,966,550 |
| 2024-12-30 | 6.150 | 6.240 | 6.000 | 6.170 | 6.155 | 88,264,500 |
| 2024-12-27 | 6.140 | 6.320 | 6.100 | 6.170 | 6.155 | 93,275,500 |
| 2024-12-26 | 6.190 | 6.360 | 6.150 | 6.150 | 6.135 | 106,012,224 |
| 2024-12-25 | 6.530 | 6.550 | 6.130 | 6.220 | 6.205 | 139,198,504 |
| 2024-12-24 | 6.560 | 6.660 | 6.420 | 6.580 | 6.564 | 103,299,552 |
| 2024-12-23 | 7.010 | 7.080 | 6.560 | 6.560 | 6.544 | 210,323,760 |
| 2024-12-20 | 6.560 | 7.120 | 6.520 | 7.090 | 7.073 | 266,504,253 |
| 2024-12-19 | 6.470 | 6.640 | 6.350 | 6.610 | 6.594 | 153,421,576 |
| 2024-12-18 | 6.580 | 6.750 | 6.380 | 6.610 | 6.594 | 143,707,599 |
| 2024-12-17 | 6.960 | 6.960 | 6.500 | 6.580 | 6.564 | 188,990,058 |
| 2024-12-16 | 6.990 | 7.070 | 6.650 | 7.040 | 7.023 | 233,762,218 |
| 2024-12-13 | 7.080 | 7.320 | 6.930 | 6.940 | 6.923 | 275,792,945 |
| 2024-12-12 | 7.310 | 7.370 | 7.070 | 7.170 | 7.152 | 287,902,479 |
| 2024-12-11 | 7.000 | 7.540 | 6.930 | 7.440 | 7.422 | 401,274,675 |
| 2024-12-10 | 6.990 | 7.350 | 6.770 | 7.050 | 7.033 | 440,335,897 |
| 2024-12-09 | 6.780 | 7.040 | 6.620 | 6.790 | 6.773 | 338,176,056 |
| 2024-12-06 | 6.780 | 6.860 | 6.500 | 6.760 | 6.743 | 350,236,393 |
| 2024-12-05 | 6.090 | 6.750 | 6.050 | 6.650 | 6.634 | 450,149,790 |
| 2024-12-04 | 6.190 | 6.270 | 6.000 | 6.050 | 6.035 | 172,746,150 |
| 2024-12-03 | 6.370 | 6.400 | 6.180 | 6.240 | 6.225 | 200,780,080 |
| 2024-12-02 | 6.300 | 6.650 | 6.270 | 6.430 | 6.414 | 279,427,935 |
| 2024-11-29 | 6.240 | 6.530 | 6.110 | 6.340 | 6.324 | 256,145,567 |
| 2024-11-28 | 6.500 | 6.620 | 6.240 | 6.250 | 6.235 | 279,507,007 |
| 2024-11-27 | 5.880 | 6.560 | 5.830 | 6.510 | 6.494 | 311,352,141 |
| 2024-11-26 | 6.200 | 6.440 | 6.040 | 6.050 | 6.035 | 277,242,288 |
| 2024-11-25 | 6.210 | 6.290 | 5.800 | 6.230 | 6.215 | 270,296,319 |
| 2024-11-22 | 6.160 | 6.570 | 6.060 | 6.100 | 6.085 | 323,199,694 |
| 2024-11-21 | 6.180 | 6.440 | 6.130 | 6.250 | 6.235 | 298,113,699 |
| 2024-11-20 | 5.700 | 6.480 | 5.670 | 6.250 | 6.235 | 394,624,783 |
| 2024-11-19 | 5.440 | 5.780 | 5.340 | 5.780 | 5.766 | 178,551,591 |
| 2024-11-18 | 5.910 | 5.970 | 5.350 | 5.400 | 5.387 | 210,794,215 |
| 2024-11-15 | 5.820 | 6.170 | 5.820 | 5.830 | 5.816 | 238,909,507 |
| 2024-11-14 | 6.090 | 6.180 | 5.760 | 5.780 | 5.766 | 156,856,114 |
| 2024-11-13 | 5.860 | 6.230 | 5.860 | 6.070 | 6.055 | 207,048,532 |
| 2024-11-12 | 6.130 | 6.160 | 5.820 | 5.910 | 5.896 | 186,901,896 |
| 2024-11-11 | 5.750 | 6.240 | 5.740 | 6.170 | 6.155 | 242,270,849 |
| 2024-11-08 | 5.990 | 6.040 | 5.770 | 5.790 | 5.776 | 180,821,422 |
| 2024-11-07 | 5.700 | 5.920 | 5.700 | 5.910 | 5.896 | 173,927,713 |
| 2024-11-06 | 5.710 | 5.900 | 5.650 | 5.800 | 5.786 | 178,532,987 |
| 2024-11-05 | 5.550 | 5.780 | 5.540 | 5.740 | 5.726 | 148,305,581 |
| 2024-11-04 | 5.310 | 5.620 | 5.310 | 5.500 | 5.487 | 90,034,212 |
| 2024-11-01 | 5.700 | 5.720 | 5.340 | 5.350 | 5.337 | 155,274,668 |
| 2024-10-31 | 5.550 | 5.780 | 5.460 | 5.710 | 5.696 | 147,769,983 |
| 2024-10-30 | 5.550 | 5.680 | 5.470 | 5.540 | 5.526 | 122,804,203 |
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.