Jsti Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.730	7.210	6.700	7.100	6.639	85,924,141
2023-05-04	6.510	6.660	6.430	6.660	6.227	25,417,236
2023-04-28	6.490	6.560	6.380	6.530	6.106	20,408,600
2023-04-27	6.250	6.580	6.240	6.500	6.078	27,742,283
2023-04-26	6.340	6.390	6.210	6.290	5.881	24,356,157
2023-04-25	6.480	6.570	6.220	6.350	5.938	46,603,100
2023-04-24	6.450	6.730	6.380	6.660	6.227	33,693,254
2023-04-21	6.630	6.630	6.470	6.490	6.068	26,303,947
2023-04-20	6.590	6.780	6.520	6.660	6.227	37,771,708
2023-04-19	6.420	6.640	6.400	6.590	6.162	52,282,109
2023-04-18	6.420	6.760	6.360	6.440	6.022	66,325,642
2023-04-17	6.100	6.200	6.090	6.180	5.779	15,048,381
2023-04-14	6.050	6.160	6.030	6.130	5.732	14,436,061
2023-04-13	6.000	6.070	5.950	6.070	5.676	11,587,818
2023-04-12	5.970	6.040	5.970	5.990	5.601	7,824,953
2023-04-11	5.930	6.000	5.860	5.990	5.601	8,706,853
2023-04-10	6.050	6.090	5.920	5.930	5.545	13,454,823
2023-04-07	6.080	6.080	6.030	6.050	5.657	6,949,748
2023-04-06	6.100	6.160	6.030	6.050	5.657	12,647,251
2023-04-04	6.100	6.160	6.040	6.130	5.732	13,360,020
2023-04-03	6.050	6.120	6.030	6.100	5.704	11,113,048
2023-03-31	6.060	6.080	6.020	6.040	5.648	10,012,990
2023-03-30	6.100	6.120	5.990	6.040	5.648	12,707,999
2023-03-29	6.230	6.230	6.070	6.100	5.704	16,670,305
2023-03-28	6.290	6.310	6.190	6.210	5.807	16,875,552
2023-03-27	6.220	6.290	6.200	6.280	5.872	17,974,089
2023-03-24	6.290	6.320	6.200	6.260	5.853	21,624,604
2023-03-23	6.420	6.440	6.280	6.310	5.900	40,005,406
2023-03-22	6.120	6.780	6.100	6.470	6.050	79,611,123
2023-03-21	6.030	6.080	5.960	6.060	5.666	15,076,713
2023-03-20	6.100	6.160	6.010	6.020	5.629	13,319,487
2023-03-17	6.030	6.130	6.000	6.080	5.685	12,333,225
2023-03-16	6.080	6.120	5.980	6.020	5.629	11,805,492
2023-03-15	5.980	6.150	5.950	6.110	5.713	21,035,150
2023-03-14	6.010	6.080	5.940	5.960	5.573	12,831,405
2023-03-13	6.010	6.130	5.980	6.050	5.657	13,865,870
2023-03-10	6.160	6.170	6.040	6.040	5.648	19,171,660
2023-03-09	6.060	6.250	5.970	6.220	5.816	31,292,739
2023-03-08	5.960	6.060	5.960	6.050	5.657	7,062,424
2023-03-07	6.050	6.140	5.980	6.010	5.620	12,004,136
2023-03-06	6.130	6.160	6.050	6.070	5.676	11,087,319
2023-03-03	6.100	6.140	6.070	6.120	5.722	11,682,577
2023-03-02	6.040	6.120	6.020	6.090	5.694	14,695,210
2023-03-01	5.970	6.050	5.940	6.040	5.648	10,164,212
2023-02-28	5.900	5.970	5.870	5.970	5.582	7,147,896
2023-02-27	5.950	5.960	5.860	5.890	5.507	6,471,312
2023-02-24	5.980	5.990	5.940	5.950	5.563	5,411,000
2023-02-23	5.990	6.020	5.940	5.970	5.582	6,605,524
2023-02-22	5.980	6.010	5.940	5.980	5.592	6,188,400
2023-02-21	5.980	6.020	5.940	5.980	5.592	7,831,300
2023-02-20	5.880	5.970	5.870	5.970	5.582	8,254,424
2023-02-17	5.850	5.910	5.820	5.870	5.489	9,346,400
2023-02-16	6.000	6.020	5.820	5.850	5.470	13,607,439
2023-02-15	5.990	6.020	5.970	6.000	5.610	8,353,145
2023-02-14	6.030	6.040	5.970	5.980	5.592	9,379,142
2023-02-13	5.960	6.020	5.940	6.010	5.620	11,399,226
2023-02-10	5.930	5.990	5.910	5.960	5.573	8,488,740
2023-02-09	5.880	5.960	5.850	5.940	5.554	8,446,502
2023-02-08	5.950	5.950	5.870	5.880	5.498	7,088,554
2023-02-07	5.940	5.970	5.890	5.960	5.573	9,599,847

← NewerPage 15 of 21 · 1,219 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.