Jsti Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.560	5.590	5.530	5.530	5.295	5,104,000
2023-10-31	5.620	5.630	5.550	5.570	5.333	6,767,908
2023-10-30	5.550	5.650	5.550	5.640	5.400	7,848,860
2023-10-27	5.560	5.630	5.540	5.590	5.352	8,383,016
2023-10-26	5.680	5.710	5.560	5.590	5.352	11,456,894
2023-10-25	5.800	5.870	5.680	5.690	5.448	19,890,582
2023-10-24	5.330	5.480	5.330	5.460	5.228	7,522,108
2023-10-23	5.510	5.510	5.310	5.340	5.113	7,582,932
2023-10-20	5.530	5.580	5.490	5.510	5.275	5,295,889
2023-10-19	5.510	5.630	5.500	5.550	5.314	5,315,022
2023-10-18	5.640	5.640	5.540	5.540	5.304	5,095,753
2023-10-17	5.650	5.660	5.600	5.630	5.390	3,873,740
2023-10-16	5.650	5.680	5.610	5.640	5.400	4,317,200
2023-10-13	5.710	5.720	5.630	5.650	5.409	6,856,336
2023-10-12	5.700	5.760	5.700	5.730	5.486	4,844,804
2023-10-11	5.680	5.750	5.660	5.710	5.467	7,282,928
2023-10-10	5.870	5.910	5.640	5.660	5.419	15,194,667
2023-10-09	5.920	5.940	5.850	5.870	5.620	5,903,940
2023-09-28	5.900	5.930	5.870	5.930	5.677	5,064,837
2023-09-27	5.860	5.920	5.840	5.880	5.630	4,764,329
2023-09-26	5.850	5.910	5.840	5.850	5.601	4,800,812
2023-09-25	5.910	5.930	5.840	5.840	5.591	4,538,000
2023-09-22	5.830	5.930	5.790	5.920	5.668	6,492,800
2023-09-21	5.870	5.910	5.830	5.850	5.601	5,579,666
2023-09-20	5.920	5.930	5.870	5.890	5.639	3,997,800
2023-09-19	5.940	5.970	5.900	5.930	5.677	4,837,853
2023-09-18	5.900	5.950	5.860	5.940	5.687	6,631,437
2023-09-15	5.910	5.940	5.880	5.910	5.658	4,742,108
2023-09-14	5.950	5.960	5.890	5.910	5.658	5,394,100
2023-09-13	5.960	6.020	5.930	5.960	5.706	7,281,760
2023-09-12	5.960	6.020	5.940	5.980	5.725	5,104,101
2023-09-11	5.910	5.990	5.860	5.970	5.716	9,326,546
2023-09-08	5.960	6.000	5.900	5.920	5.668	10,017,304
2023-09-07	6.090	6.100	5.980	5.980	5.725	14,415,163
2023-09-06	6.060	6.080	6.010	6.070	5.812	9,746,200
2023-09-05	6.150	6.150	6.020	6.080	5.821	14,180,530
2023-09-04	6.080	6.170	6.080	6.160	5.898	11,225,700
2023-09-01	6.120	6.170	6.040	6.080	5.821	13,837,540
2023-08-31	6.220	6.290	6.110	6.110	5.850	15,561,248
2023-08-30	6.360	6.400	6.220	6.260	5.993	25,125,579
2023-08-29	6.330	6.460	6.250	6.440	6.166	31,016,408
2023-08-28	6.410	6.490	6.290	6.380	6.108	39,558,853
2023-08-25	6.010	6.230	6.010	6.110	5.850	16,593,464
2023-08-24	6.170	6.260	6.020	6.030	5.773	14,913,945
2023-08-23	6.320	6.330	6.170	6.180	5.917	11,809,317
2023-08-22	6.280	6.350	6.210	6.330	6.060	15,071,548
2023-08-21	6.240	6.420	6.230	6.310	6.041	16,906,714
2023-08-18	6.290	6.420	6.230	6.240	5.974	16,636,761
2023-08-17	6.240	6.320	6.160	6.300	6.032	12,072,559
2023-08-16	6.220	6.320	6.170	6.270	6.003	11,889,000
2023-08-15	6.290	6.300	6.170	6.240	5.974	11,403,100
2023-08-14	6.130	6.320	6.110	6.290	6.022	13,559,364
2023-08-11	6.330	6.400	6.170	6.180	5.917	12,559,094
2023-08-10	6.360	6.400	6.270	6.290	6.022	11,734,768
2023-08-09	6.360	6.510	6.340	6.380	6.108	13,835,731
2023-08-08	6.450	6.500	6.350	6.380	6.108	14,213,637
2023-08-07	6.500	6.500	6.360	6.390	6.118	26,768,976
2023-08-04	6.570	6.710	6.490	6.530	6.252	33,607,616
2023-08-03	6.570	6.600	6.460	6.550	6.271	22,749,807
2023-08-02	6.570	6.780	6.520	6.630	6.348	36,806,734

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.