Jsti Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.750 | 7.320 | 6.570 | 7.180 | 6.967 | 81,313,277 |
| 2024-07-26 | 6.590 | 6.770 | 6.570 | 6.730 | 6.530 | 35,406,936 |
| 2024-07-25 | 6.410 | 6.750 | 6.380 | 6.630 | 6.433 | 39,670,800 |
| 2024-07-24 | 6.770 | 6.850 | 6.480 | 6.500 | 6.307 | 47,796,477 |
| 2024-07-23 | 6.940 | 7.080 | 6.830 | 6.840 | 6.637 | 37,703,553 |
| 2024-07-22 | 6.870 | 7.010 | 6.800 | 6.950 | 6.744 | 28,886,424 |
| 2024-07-19 | 6.820 | 6.950 | 6.760 | 6.840 | 6.637 | 33,576,800 |
| 2024-07-18 | 6.890 | 7.050 | 6.810 | 6.880 | 6.676 | 38,317,548 |
| 2024-07-17 | 7.370 | 7.380 | 7.010 | 7.040 | 6.831 | 62,770,923 |
| 2024-07-16 | 7.430 | 7.540 | 7.290 | 7.470 | 7.248 | 61,221,120 |
| 2024-07-15 | 7.340 | 7.660 | 7.210 | 7.590 | 7.365 | 75,687,359 |
| 2024-07-12 | 7.260 | 7.620 | 7.150 | 7.300 | 7.083 | 76,113,674 |
| 2024-07-11 | 7.270 | 7.280 | 7.070 | 7.210 | 6.996 | 58,213,403 |
| 2024-07-10 | 7.100 | 7.340 | 7.030 | 7.080 | 6.870 | 67,881,518 |
| 2024-07-09 | 6.710 | 7.020 | 6.610 | 6.990 | 6.783 | 64,178,917 |
| 2024-07-08 | 6.990 | 7.000 | 6.690 | 6.770 | 6.569 | 40,888,135 |
| 2024-07-05 | 7.130 | 7.130 | 6.880 | 7.030 | 6.821 | 38,287,500 |
| 2024-07-04 | 7.480 | 7.570 | 7.010 | 7.040 | 6.831 | 57,108,719 |
| 2024-07-03 | 7.770 | 7.790 | 7.310 | 7.350 | 7.132 | 65,184,973 |
| 2024-07-02 | 8.050 | 8.120 | 7.730 | 7.780 | 7.549 | 68,429,480 |
| 2024-07-01 | 8.080 | 8.360 | 8.030 | 8.130 | 7.889 | 81,395,509 |
| 2024-06-28 | 7.650 | 8.300 | 7.620 | 8.080 | 7.840 | 111,218,415 |
| 2024-06-27 | 7.960 | 8.040 | 7.620 | 7.700 | 7.471 | 76,314,880 |
| 2024-06-26 | 7.810 | 8.140 | 7.620 | 8.080 | 7.840 | 81,712,606 |
| 2024-06-25 | 8.140 | 8.430 | 7.940 | 8.020 | 7.782 | 93,398,686 |
| 2024-06-24 | 8.640 | 8.740 | 8.080 | 8.100 | 7.860 | 121,509,655 |
| 2024-06-21 | 8.300 | 9.120 | 8.210 | 8.650 | 8.393 | 189,479,455 |
| 2024-06-20 | 8.530 | 8.660 | 8.220 | 8.250 | 8.005 | 159,635,180 |
| 2024-06-19 | 7.380 | 8.780 | 7.310 | 8.780 | 8.519 | 160,387,473 |
| 2024-06-18 | 7.000 | 7.370 | 6.990 | 7.320 | 7.103 | 75,064,947 |
| 2024-06-17 | 6.950 | 7.270 | 6.910 | 7.070 | 6.860 | 59,836,300 |
| 2024-06-14 | 6.890 | 7.000 | 6.830 | 6.970 | 6.763 | 26,751,363 |
| 2024-06-13 | 6.960 | 7.050 | 6.880 | 6.930 | 6.724 | 31,132,745 |
| 2024-06-12 | 6.920 | 7.090 | 6.910 | 7.010 | 6.802 | 31,979,756 |
| 2024-06-11 | 6.940 | 7.040 | 6.800 | 7.020 | 6.812 | 33,524,095 |
| 2024-06-07 | 7.010 | 7.070 | 6.810 | 7.000 | 6.792 | 43,977,108 |
| 2024-06-06 | 7.300 | 7.380 | 6.850 | 6.910 | 6.705 | 75,704,771 |
| 2024-06-05 | 7.600 | 7.600 | 7.350 | 7.350 | 7.132 | 50,921,636 |
| 2024-06-04 | 7.250 | 7.650 | 7.250 | 7.610 | 7.384 | 76,936,758 |
| 2024-06-03 | 7.400 | 7.550 | 7.290 | 7.380 | 7.161 | 45,941,275 |
| 2024-05-31 | 7.300 | 7.460 | 7.290 | 7.380 | 7.161 | 34,150,731 |
| 2024-05-30 | 7.480 | 7.510 | 7.270 | 7.330 | 7.112 | 40,226,455 |
| 2024-05-29 | 7.560 | 7.680 | 7.390 | 7.480 | 7.258 | 49,762,874 |
| 2024-05-28 | 7.780 | 7.850 | 7.550 | 7.600 | 7.374 | 57,873,893 |
| 2024-05-27 | 7.850 | 7.940 | 7.550 | 7.870 | 7.636 | 57,449,400 |
| 2024-05-24 | 8.190 | 8.280 | 7.700 | 7.810 | 7.578 | 92,797,206 |
| 2024-05-23 | 8.980 | 9.110 | 8.300 | 8.320 | 8.073 | 109,524,298 |
| 2024-05-22 | 8.530 | 8.910 | 8.430 | 8.770 | 8.510 | 93,566,898 |
| 2024-05-21 | 8.630 | 8.900 | 8.530 | 8.650 | 8.282 | 66,914,957 |
| 2024-05-20 | 8.820 | 9.120 | 8.570 | 8.740 | 8.368 | 111,177,398 |
| 2024-05-17 | 9.100 | 9.260 | 8.770 | 9.080 | 8.693 | 141,226,834 |
| 2024-05-16 | 8.660 | 9.080 | 8.640 | 8.750 | 8.377 | 114,774,255 |
| 2024-05-15 | 8.210 | 8.940 | 8.110 | 8.640 | 8.272 | 126,945,021 |
| 2024-05-14 | 8.300 | 8.380 | 7.980 | 8.230 | 7.880 | 75,427,188 |
| 2024-05-13 | 8.610 | 8.750 | 8.120 | 8.300 | 7.947 | 94,580,403 |
| 2024-05-10 | 9.150 | 9.400 | 8.790 | 8.910 | 8.531 | 106,608,860 |
| 2024-05-09 | 8.770 | 9.650 | 8.610 | 9.280 | 8.885 | 143,154,246 |
| 2024-05-08 | 8.800 | 9.350 | 8.500 | 8.970 | 8.588 | 131,587,653 |
| 2024-05-07 | 8.680 | 9.250 | 8.570 | 8.970 | 8.588 | 128,404,200 |
| 2024-05-06 | 8.600 | 8.860 | 8.560 | 8.680 | 8.310 | 98,774,788 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.0200 CNY |
| 2026-06-04 | 0.0750 CNY |
| 2025-08-12 | 0.0200 CNY |
| 2025-05-21 | 0.0700 CNY |
| 2024-08-29 | 0.0250 CNY |
| 2024-05-22 | 0.1150 CNY |
| 2023-05-25 | 0.1400 CNY |
| 2022-05-25 | 0.1180 CNY |
| 2021-05-26 | 0.1180 CNY |
| 2020-06-02 | 0.1500 CNY |
| 2019-05-20 | 0.1400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.