Jsti Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.530	6.650	6.430	6.550	6.271	27,990,333
2023-07-31	6.510	6.670	6.480	6.610	6.329	31,394,936
2023-07-28	6.530	6.700	6.400	6.540	6.262	35,740,651
2023-07-27	6.470	6.770	6.380	6.570	6.290	43,632,701
2023-07-26	6.320	6.900	6.300	6.590	6.309	59,758,628
2023-07-25	6.190	6.370	6.170	6.360	6.089	24,725,418
2023-07-24	6.220	6.300	6.140	6.200	5.936	17,089,975
2023-07-21	6.080	6.180	6.070	6.160	5.898	9,111,951
2023-07-20	6.150	6.180	6.080	6.100	5.840	7,703,100
2023-07-19	6.110	6.160	6.100	6.160	5.898	9,228,989
2023-07-18	6.090	6.120	6.060	6.110	5.850	6,993,236
2023-07-17	6.050	6.090	6.040	6.080	5.821	5,665,349
2023-07-14	6.060	6.110	6.030	6.070	5.812	7,371,484
2023-07-13	6.040	6.070	6.010	6.070	5.812	5,174,500
2023-07-12	6.090	6.090	5.990	6.010	5.754	6,884,504
2023-07-11	6.100	6.110	6.040	6.090	5.831	7,002,462
2023-07-10	6.020	6.100	6.000	6.090	5.831	8,707,238
2023-07-07	6.010	6.050	5.980	6.010	5.754	5,908,310
2023-07-06	6.020	6.060	5.990	6.000	5.745	7,220,792
2023-07-05	6.090	6.120	6.030	6.060	5.802	8,210,330
2023-07-04	6.050	6.100	6.030	6.050	5.792	6,376,898
2023-07-03	6.020	6.090	6.000	6.080	5.821	9,603,164
2023-06-30	5.950	6.010	5.930	6.000	5.745	7,547,406
2023-06-29	5.940	5.970	5.910	5.960	5.706	6,309,580
2023-06-28	5.950	5.970	5.860	5.940	5.687	6,364,911
2023-06-27	5.850	5.980	5.850	5.950	5.697	7,104,808
2023-06-26	5.930	5.970	5.870	5.880	5.630	10,079,280
2023-06-21	5.930	6.010	5.920	5.980	5.725	9,288,981
2023-06-20	6.080	6.090	5.950	5.960	5.706	14,670,738
2023-06-19	6.130	6.160	6.070	6.090	5.831	12,874,098
2023-06-16	6.110	6.210	6.110	6.140	5.879	13,289,854
2023-06-15	6.210	6.260	6.080	6.130	5.869	15,529,270
2023-06-14	6.140	6.370	6.130	6.240	5.974	24,954,096
2023-06-13	6.100	6.150	6.020	6.130	5.869	16,948,941
2023-06-12	6.200	6.220	6.100	6.140	5.879	13,792,572
2023-06-09	6.280	6.280	6.160	6.240	5.974	20,779,110
2023-06-08	6.080	6.350	6.070	6.320	6.051	31,335,357
2023-06-07	6.180	6.230	6.090	6.090	5.831	16,481,450
2023-06-06	6.120	6.300	6.090	6.200	5.936	32,602,878
2023-06-05	6.010	6.110	5.990	6.100	5.840	13,297,572
2023-06-02	5.970	6.020	5.960	5.980	5.725	9,971,448
2023-06-01	5.970	6.030	5.910	5.970	5.716	10,796,781
2023-05-31	5.970	6.050	5.930	6.010	5.754	10,341,691
2023-05-30	5.870	6.010	5.850	5.990	5.735	10,582,037
2023-05-29	6.040	6.040	5.880	5.890	5.639	14,291,954
2023-05-26	5.990	6.100	5.980	6.050	5.792	18,962,347
2023-05-25	5.870	5.970	5.840	5.940	5.687	13,734,577
2023-05-24	6.080	6.100	5.980	5.990	5.601	13,138,359
2023-05-23	6.200	6.230	6.050	6.070	5.676	14,108,563
2023-05-22	6.210	6.300	6.140	6.180	5.779	13,920,876
2023-05-19	6.400	6.400	6.190	6.240	5.835	19,981,180
2023-05-18	6.410	6.450	6.330	6.400	5.984	14,220,521
2023-05-17	6.310	6.400	6.290	6.390	5.975	12,805,048
2023-05-16	6.550	6.550	6.300	6.310	5.900	20,165,022
2023-05-15	6.670	6.700	6.400	6.540	6.115	22,343,072
2023-05-12	6.850	6.890	6.600	6.610	6.181	30,882,829
2023-05-11	6.830	6.940	6.720	6.920	6.470	28,411,548
2023-05-10	6.820	6.890	6.720	6.820	6.377	25,796,298
2023-05-09	7.080	7.140	6.870	6.910	6.461	48,420,355
2023-05-08	7.150	7.520	7.060	7.190	6.723	80,946,654

← NewerPage 14 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.