Beijing Jetsen Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.800 | 5.880 | 5.610 | 5.630 | 5.616 | 160,274,467 |
| 2024-10-28 | 5.700 | 5.890 | 5.660 | 5.820 | 5.806 | 165,010,872 |
| 2024-10-25 | 5.540 | 5.860 | 5.540 | 5.720 | 5.706 | 143,772,476 |
| 2024-10-24 | 5.510 | 5.640 | 5.450 | 5.550 | 5.536 | 111,651,827 |
| 2024-10-23 | 5.920 | 5.920 | 5.580 | 5.610 | 5.596 | 241,219,663 |
| 2024-10-22 | 5.780 | 6.300 | 5.720 | 5.930 | 5.915 | 316,221,025 |
| 2024-10-21 | 5.620 | 5.920 | 5.560 | 5.740 | 5.726 | 218,947,399 |
| 2024-10-18 | 5.270 | 5.650 | 5.190 | 5.520 | 5.506 | 185,113,163 |
| 2024-10-17 | 5.180 | 5.410 | 5.180 | 5.290 | 5.277 | 151,048,754 |
| 2024-10-16 | 5.020 | 5.230 | 4.980 | 5.160 | 5.147 | 87,998,360 |
| 2024-10-15 | 5.120 | 5.380 | 5.030 | 5.150 | 5.137 | 150,829,500 |
| 2024-10-14 | 5.010 | 5.170 | 4.840 | 5.160 | 5.147 | 119,692,289 |
| 2024-10-11 | 5.250 | 5.280 | 4.890 | 4.990 | 4.978 | 137,376,187 |
| 2024-10-10 | 5.480 | 5.660 | 5.250 | 5.300 | 5.287 | 150,642,278 |
| 2024-10-09 | 5.990 | 5.990 | 5.300 | 5.310 | 5.297 | 264,775,037 |
| 2024-10-08 | 6.580 | 6.580 | 5.700 | 6.290 | 6.275 | 347,027,560 |
| 2024-09-30 | 5.010 | 5.570 | 4.850 | 5.490 | 5.477 | 268,315,178 |
| 2024-09-27 | 4.450 | 4.760 | 4.420 | 4.710 | 4.698 | 179,151,400 |
| 2024-09-26 | 4.260 | 4.380 | 4.210 | 4.370 | 4.359 | 111,975,152 |
| 2024-09-25 | 4.200 | 4.490 | 4.190 | 4.280 | 4.270 | 179,197,424 |
| 2024-09-24 | 4.020 | 4.150 | 3.970 | 4.150 | 4.140 | 94,324,693 |
| 2024-09-23 | 3.980 | 4.050 | 3.970 | 4.000 | 3.990 | 39,094,943 |
| 2024-09-20 | 4.020 | 4.080 | 3.960 | 4.010 | 4.000 | 57,500,479 |
| 2024-09-19 | 3.950 | 4.080 | 3.890 | 4.030 | 4.020 | 65,725,914 |
| 2024-09-18 | 3.910 | 3.960 | 3.830 | 3.910 | 3.900 | 44,529,825 |
| 2024-09-13 | 4.030 | 4.070 | 3.910 | 3.910 | 3.900 | 69,217,808 |
| 2024-09-12 | 4.030 | 4.120 | 3.960 | 4.060 | 4.050 | 82,494,996 |
| 2024-09-11 | 4.040 | 4.050 | 3.980 | 4.010 | 4.000 | 48,891,048 |
| 2024-09-10 | 4.030 | 4.090 | 3.940 | 4.070 | 4.060 | 74,927,361 |
| 2024-09-09 | 4.070 | 4.100 | 3.970 | 4.020 | 4.010 | 83,550,347 |
| 2024-09-06 | 4.130 | 4.230 | 4.060 | 4.070 | 4.060 | 134,897,597 |
| 2024-09-05 | 3.810 | 4.190 | 3.800 | 4.100 | 4.090 | 178,809,924 |
| 2024-09-04 | 3.800 | 3.870 | 3.790 | 3.820 | 3.811 | 46,473,303 |
| 2024-09-03 | 3.830 | 3.900 | 3.790 | 3.860 | 3.851 | 64,051,699 |
| 2024-09-02 | 3.930 | 3.990 | 3.820 | 3.830 | 3.821 | 78,653,954 |
| 2024-08-30 | 3.820 | 4.060 | 3.800 | 3.970 | 3.960 | 138,386,856 |
| 2024-08-29 | 3.720 | 3.850 | 3.710 | 3.820 | 3.811 | 68,758,600 |
| 2024-08-28 | 3.580 | 3.850 | 3.550 | 3.750 | 3.741 | 81,495,455 |
| 2024-08-27 | 3.670 | 3.680 | 3.560 | 3.570 | 3.561 | 41,878,700 |
| 2024-08-26 | 3.680 | 3.710 | 3.610 | 3.680 | 3.671 | 30,931,300 |
| 2024-08-23 | 3.650 | 3.690 | 3.610 | 3.670 | 3.661 | 39,432,821 |
| 2024-08-22 | 3.720 | 3.800 | 3.630 | 3.640 | 3.631 | 48,098,075 |
| 2024-08-21 | 3.800 | 3.860 | 3.730 | 3.740 | 3.731 | 55,621,353 |
| 2024-08-20 | 3.850 | 3.890 | 3.760 | 3.810 | 3.801 | 81,771,149 |
| 2024-08-19 | 3.740 | 3.960 | 3.740 | 3.880 | 3.871 | 115,228,784 |
| 2024-08-16 | 3.750 | 3.790 | 3.720 | 3.760 | 3.751 | 48,333,626 |
| 2024-08-15 | 3.620 | 3.810 | 3.620 | 3.750 | 3.741 | 71,358,550 |
| 2024-08-14 | 3.630 | 3.680 | 3.580 | 3.640 | 3.631 | 35,267,642 |
| 2024-08-13 | 3.600 | 3.630 | 3.550 | 3.620 | 3.611 | 25,985,000 |
| 2024-08-12 | 3.620 | 3.650 | 3.570 | 3.580 | 3.571 | 28,799,500 |
| 2024-08-09 | 3.710 | 3.730 | 3.630 | 3.630 | 3.621 | 33,689,754 |
| 2024-08-08 | 3.660 | 3.730 | 3.600 | 3.700 | 3.691 | 44,484,433 |
| 2024-08-07 | 3.710 | 3.740 | 3.680 | 3.680 | 3.671 | 35,000,652 |
| 2024-08-06 | 3.710 | 3.750 | 3.660 | 3.720 | 3.711 | 46,970,198 |
| 2024-08-05 | 3.740 | 3.860 | 3.650 | 3.660 | 3.651 | 67,029,426 |
| 2024-08-02 | 3.790 | 3.890 | 3.760 | 3.760 | 3.751 | 64,640,817 |
| 2024-08-01 | 3.860 | 3.900 | 3.820 | 3.830 | 3.821 | 54,940,591 |
| 2024-07-31 | 3.750 | 3.880 | 3.740 | 3.870 | 3.861 | 79,276,511 |
| 2024-07-30 | 3.730 | 3.770 | 3.700 | 3.760 | 3.751 | 48,751,311 |
| 2024-07-29 | 3.620 | 3.850 | 3.560 | 3.750 | 3.741 | 102,806,167 |
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.