Jsti Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.870 | 5.950 | 5.820 | 5.930 | 5.545 | 13,247,287 |
| 2023-02-03 | 5.880 | 5.890 | 5.800 | 5.850 | 5.470 | 7,076,969 |
| 2023-02-02 | 5.910 | 5.910 | 5.850 | 5.880 | 5.498 | 7,151,655 |
| 2023-02-01 | 5.860 | 5.910 | 5.830 | 5.900 | 5.517 | 9,715,237 |
| 2023-01-31 | 5.810 | 5.860 | 5.760 | 5.860 | 5.479 | 7,541,340 |
| 2023-01-30 | 5.800 | 5.840 | 5.780 | 5.810 | 5.433 | 10,529,149 |
| 2023-01-20 | 5.690 | 5.780 | 5.690 | 5.770 | 5.395 | 8,075,444 |
| 2023-01-19 | 5.680 | 5.700 | 5.660 | 5.690 | 5.320 | 5,829,780 |
| 2023-01-18 | 5.690 | 5.690 | 5.660 | 5.680 | 5.311 | 4,225,476 |
| 2023-01-17 | 5.720 | 5.720 | 5.650 | 5.660 | 5.292 | 5,002,248 |
| 2023-01-16 | 5.650 | 5.720 | 5.600 | 5.680 | 5.311 | 10,319,180 |
| 2023-01-13 | 5.730 | 5.750 | 5.660 | 5.700 | 5.330 | 5,811,855 |
| 2023-01-12 | 5.690 | 5.760 | 5.670 | 5.700 | 5.330 | 6,082,912 |
| 2023-01-11 | 5.850 | 5.860 | 5.700 | 5.710 | 5.339 | 8,194,946 |
| 2023-01-10 | 5.790 | 5.790 | 5.690 | 5.690 | 5.320 | 6,350,142 |
| 2023-01-09 | 5.740 | 5.810 | 5.740 | 5.750 | 5.376 | 8,917,880 |
| 2023-01-06 | 5.880 | 5.920 | 5.770 | 5.780 | 5.405 | 19,696,584 |
| 2023-01-05 | 5.670 | 5.920 | 5.640 | 5.890 | 5.507 | 26,782,601 |
| 2023-01-04 | 5.640 | 5.710 | 5.610 | 5.670 | 5.302 | 6,483,632 |
| 2023-01-03 | 5.580 | 5.660 | 5.570 | 5.640 | 5.274 | 4,454,270 |
| 2022-12-30 | 5.560 | 5.600 | 5.530 | 5.600 | 5.236 | 3,549,600 |
| 2022-12-29 | 5.520 | 5.560 | 5.500 | 5.560 | 5.199 | 3,527,838 |
| 2022-12-28 | 5.600 | 5.610 | 5.530 | 5.530 | 5.171 | 3,491,290 |
| 2022-12-27 | 5.570 | 5.660 | 5.550 | 5.610 | 5.246 | 4,937,680 |
| 2022-12-26 | 5.530 | 5.560 | 5.510 | 5.550 | 5.189 | 3,274,936 |
| 2022-12-23 | 5.500 | 5.560 | 5.480 | 5.510 | 5.152 | 4,237,736 |
| 2022-12-22 | 5.610 | 5.620 | 5.510 | 5.530 | 5.171 | 4,459,799 |
| 2022-12-21 | 5.650 | 5.650 | 5.530 | 5.580 | 5.218 | 4,154,099 |
| 2022-12-20 | 5.580 | 5.610 | 5.540 | 5.590 | 5.227 | 4,771,194 |
| 2022-12-19 | 5.700 | 5.720 | 5.550 | 5.570 | 5.208 | 6,570,304 |
| 2022-12-16 | 5.730 | 5.770 | 5.660 | 5.710 | 5.339 | 8,751,312 |
| 2022-12-15 | 5.850 | 5.880 | 5.760 | 5.780 | 5.405 | 9,533,377 |
| 2022-12-14 | 5.810 | 5.890 | 5.730 | 5.840 | 5.461 | 10,685,390 |
| 2022-12-13 | 5.790 | 5.820 | 5.770 | 5.800 | 5.423 | 5,541,748 |
| 2022-12-12 | 5.890 | 5.890 | 5.770 | 5.790 | 5.414 | 9,400,066 |
| 2022-12-09 | 5.930 | 5.980 | 5.870 | 5.890 | 5.507 | 7,854,809 |
| 2022-12-08 | 5.970 | 5.980 | 5.900 | 5.940 | 5.554 | 7,668,507 |
| 2022-12-07 | 6.020 | 6.070 | 5.930 | 5.960 | 5.573 | 12,833,304 |
| 2022-12-06 | 6.120 | 6.160 | 6.010 | 6.030 | 5.638 | 13,766,484 |
| 2022-12-05 | 5.990 | 6.180 | 5.980 | 6.130 | 5.732 | 23,844,420 |
| 2022-12-02 | 5.940 | 5.980 | 5.910 | 5.970 | 5.582 | 7,276,218 |
| 2022-12-01 | 5.980 | 6.030 | 5.920 | 5.940 | 5.554 | 11,345,540 |
| 2022-11-30 | 6.060 | 6.080 | 5.930 | 5.950 | 5.563 | 13,470,780 |
| 2022-11-29 | 5.910 | 6.090 | 5.910 | 6.070 | 5.676 | 17,655,443 |
| 2022-11-28 | 5.900 | 5.910 | 5.800 | 5.870 | 5.489 | 8,909,082 |
| 2022-11-25 | 6.000 | 6.060 | 5.930 | 5.970 | 5.582 | 10,031,014 |
| 2022-11-24 | 6.100 | 6.130 | 5.970 | 6.010 | 5.620 | 13,830,177 |
| 2022-11-23 | 5.960 | 6.180 | 5.960 | 6.120 | 5.722 | 22,053,759 |
| 2022-11-22 | 5.920 | 6.180 | 5.920 | 6.000 | 5.610 | 16,401,307 |
| 2022-11-21 | 5.910 | 5.960 | 5.880 | 5.940 | 5.554 | 6,380,727 |
| 2022-11-18 | 6.040 | 6.060 | 5.950 | 5.970 | 5.582 | 9,519,132 |
| 2022-11-17 | 6.080 | 6.120 | 6.010 | 6.040 | 5.648 | 11,594,200 |
| 2022-11-16 | 6.040 | 6.100 | 6.020 | 6.080 | 5.685 | 12,536,785 |
| 2022-11-15 | 5.950 | 6.060 | 5.910 | 6.060 | 5.666 | 11,689,556 |
| 2022-11-14 | 5.990 | 6.050 | 5.910 | 5.920 | 5.535 | 10,733,612 |
| 2022-11-11 | 6.000 | 6.050 | 5.920 | 5.970 | 5.582 | 13,659,182 |
| 2022-11-10 | 5.860 | 5.920 | 5.820 | 5.890 | 5.507 | 6,707,915 |
| 2022-11-09 | 5.910 | 5.960 | 5.880 | 5.880 | 5.498 | 5,426,181 |
| 2022-11-08 | 5.920 | 5.960 | 5.850 | 5.890 | 5.507 | 8,203,433 |
| 2022-11-07 | 5.910 | 5.940 | 5.870 | 5.920 | 5.535 | 7,894,871 |
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.