Jsti Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.070 | 5.280 | 4.980 | 5.280 | 5.055 | 12,211,905 |
| 2024-01-24 | 4.890 | 5.060 | 4.850 | 5.060 | 4.845 | 9,647,072 |
| 2024-01-23 | 4.800 | 4.910 | 4.720 | 4.880 | 4.672 | 6,340,275 |
| 2024-01-22 | 5.110 | 5.130 | 4.750 | 4.810 | 4.605 | 8,886,647 |
| 2024-01-19 | 5.170 | 5.200 | 5.110 | 5.110 | 4.892 | 4,690,590 |
| 2024-01-18 | 5.280 | 5.280 | 5.020 | 5.150 | 4.931 | 9,124,549 |
| 2024-01-17 | 5.370 | 5.400 | 5.250 | 5.260 | 5.036 | 6,102,728 |
| 2024-01-16 | 5.410 | 5.420 | 5.310 | 5.390 | 5.160 | 5,313,462 |
| 2024-01-15 | 5.390 | 5.440 | 5.340 | 5.410 | 5.180 | 4,820,388 |
| 2024-01-12 | 5.390 | 5.500 | 5.350 | 5.400 | 5.170 | 8,886,704 |
| 2024-01-11 | 5.350 | 5.410 | 5.340 | 5.390 | 5.160 | 5,463,712 |
| 2024-01-10 | 5.410 | 5.420 | 5.350 | 5.350 | 5.122 | 4,451,664 |
| 2024-01-09 | 5.380 | 5.440 | 5.360 | 5.420 | 5.189 | 4,570,413 |
| 2024-01-08 | 5.440 | 5.480 | 5.370 | 5.380 | 5.151 | 5,126,084 |
| 2024-01-05 | 5.500 | 5.550 | 5.430 | 5.460 | 5.228 | 6,601,272 |
| 2024-01-04 | 5.510 | 5.510 | 5.450 | 5.490 | 5.256 | 4,164,121 |
| 2024-01-03 | 5.480 | 5.510 | 5.450 | 5.500 | 5.266 | 4,680,684 |
| 2024-01-02 | 5.460 | 5.520 | 5.440 | 5.480 | 5.247 | 7,503,136 |
| 2023-12-29 | 5.460 | 5.510 | 5.430 | 5.450 | 5.218 | 7,948,140 |
| 2023-12-28 | 5.380 | 5.490 | 5.350 | 5.460 | 5.228 | 8,786,161 |
| 2023-12-27 | 5.350 | 5.400 | 5.320 | 5.390 | 5.160 | 3,466,248 |
| 2023-12-26 | 5.400 | 5.410 | 5.340 | 5.370 | 5.141 | 2,686,936 |
| 2023-12-25 | 5.450 | 5.450 | 5.370 | 5.390 | 5.160 | 4,971,808 |
| 2023-12-22 | 5.460 | 5.520 | 5.410 | 5.450 | 5.218 | 6,052,689 |
| 2023-12-21 | 5.470 | 5.500 | 5.390 | 5.470 | 5.237 | 4,734,640 |
| 2023-12-20 | 5.480 | 5.560 | 5.450 | 5.460 | 5.228 | 3,932,500 |
| 2023-12-19 | 5.520 | 5.530 | 5.440 | 5.490 | 5.256 | 4,362,550 |
| 2023-12-18 | 5.620 | 5.640 | 5.500 | 5.520 | 5.285 | 5,297,680 |
| 2023-12-15 | 5.630 | 5.650 | 5.590 | 5.620 | 5.381 | 4,820,605 |
| 2023-12-14 | 5.580 | 5.670 | 5.580 | 5.620 | 5.381 | 7,193,576 |
| 2023-12-13 | 5.580 | 5.630 | 5.560 | 5.570 | 5.333 | 4,096,359 |
| 2023-12-12 | 5.530 | 5.600 | 5.500 | 5.590 | 5.352 | 4,996,948 |
| 2023-12-11 | 5.460 | 5.550 | 5.400 | 5.530 | 5.295 | 6,584,756 |
| 2023-12-08 | 5.610 | 5.610 | 5.450 | 5.500 | 5.266 | 9,176,380 |
| 2023-12-07 | 5.590 | 5.620 | 5.570 | 5.610 | 5.371 | 3,934,480 |
| 2023-12-06 | 5.600 | 5.640 | 5.540 | 5.620 | 5.381 | 4,827,100 |
| 2023-12-05 | 5.680 | 5.680 | 5.580 | 5.580 | 5.342 | 5,383,124 |
| 2023-12-04 | 5.690 | 5.700 | 5.650 | 5.680 | 5.438 | 4,615,377 |
| 2023-12-01 | 5.590 | 5.690 | 5.570 | 5.670 | 5.429 | 6,627,136 |
| 2023-11-30 | 5.620 | 5.640 | 5.560 | 5.590 | 5.352 | 5,218,700 |
| 2023-11-29 | 5.680 | 5.710 | 5.610 | 5.640 | 5.400 | 7,449,989 |
| 2023-11-28 | 5.670 | 5.720 | 5.640 | 5.700 | 5.457 | 7,371,024 |
| 2023-11-27 | 5.670 | 5.700 | 5.630 | 5.650 | 5.409 | 5,796,428 |
| 2023-11-24 | 5.770 | 5.780 | 5.660 | 5.680 | 5.438 | 7,951,500 |
| 2023-11-23 | 5.710 | 5.780 | 5.670 | 5.770 | 5.524 | 9,354,254 |
| 2023-11-22 | 5.710 | 5.760 | 5.700 | 5.740 | 5.496 | 7,562,119 |
| 2023-11-21 | 5.730 | 5.770 | 5.710 | 5.730 | 5.486 | 6,340,224 |
| 2023-11-20 | 5.730 | 5.750 | 5.680 | 5.730 | 5.486 | 6,522,592 |
| 2023-11-17 | 5.670 | 5.740 | 5.630 | 5.720 | 5.476 | 6,334,084 |
| 2023-11-16 | 5.710 | 5.710 | 5.650 | 5.660 | 5.419 | 5,857,260 |
| 2023-11-15 | 5.710 | 5.730 | 5.680 | 5.690 | 5.448 | 8,420,672 |
| 2023-11-14 | 5.650 | 5.700 | 5.650 | 5.680 | 5.438 | 6,127,800 |
| 2023-11-13 | 5.620 | 5.670 | 5.590 | 5.660 | 5.419 | 7,514,768 |
| 2023-11-10 | 5.660 | 5.660 | 5.600 | 5.620 | 5.381 | 5,219,995 |
| 2023-11-09 | 5.630 | 5.710 | 5.620 | 5.670 | 5.429 | 10,765,104 |
| 2023-11-08 | 5.630 | 5.650 | 5.600 | 5.630 | 5.390 | 5,296,892 |
| 2023-11-07 | 5.620 | 5.640 | 5.570 | 5.640 | 5.400 | 6,123,080 |
| 2023-11-06 | 5.570 | 5.640 | 5.560 | 5.630 | 5.390 | 7,611,806 |
| 2023-11-03 | 5.500 | 5.560 | 5.470 | 5.550 | 5.314 | 6,218,168 |
| 2023-11-02 | 5.550 | 5.600 | 5.480 | 5.490 | 5.256 | 6,033,372 |
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.