Jsti Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	5.860	5.970	5.850	5.910	5.526	9,454,163
2022-11-03	5.850	5.930	5.810	5.870	5.489	7,575,716
2022-11-02	5.780	5.890	5.780	5.850	5.470	7,803,867
2022-11-01	5.770	5.840	5.750	5.820	5.442	9,099,465
2022-10-31	5.500	5.750	5.490	5.750	5.376	10,458,759
2022-10-28	5.740	5.770	5.560	5.570	5.208	8,919,592
2022-10-27	5.710	5.830	5.700	5.770	5.395	10,721,167
2022-10-26	5.650	5.780	5.650	5.740	5.367	10,268,312
2022-10-25	5.580	5.670	5.510	5.620	5.255	7,678,646
2022-10-24	5.700	5.790	5.550	5.610	5.246	10,703,340
2022-10-21	5.700	5.810	5.690	5.700	5.330	7,346,169
2022-10-20	5.710	5.780	5.680	5.700	5.330	6,143,987
2022-10-19	5.800	5.850	5.740	5.740	5.367	6,737,900
2022-10-18	5.860	5.870	5.770	5.790	5.414	8,330,507
2022-10-17	5.800	5.850	5.760	5.840	5.461	8,670,384
2022-10-14	5.700	5.820	5.700	5.810	5.433	11,332,775
2022-10-13	5.690	5.730	5.620	5.660	5.292	7,469,340
2022-10-12	5.560	5.720	5.520	5.700	5.330	7,225,000
2022-10-11	5.530	5.600	5.450	5.580	5.218	6,617,971
2022-10-10	5.620	5.710	5.510	5.550	5.189	7,746,485
2022-09-30	5.630	5.690	5.560	5.590	5.227	5,217,420
2022-09-29	5.780	5.820	5.580	5.630	5.264	8,676,743
2022-09-28	5.830	5.880	5.720	5.720	5.348	8,013,424
2022-09-27	5.740	5.910	5.710	5.890	5.507	8,080,531
2022-09-26	5.880	5.930	5.720	5.740	5.367	8,778,333
2022-09-23	5.990	6.050	5.890	5.930	5.545	7,409,344
2022-09-22	6.070	6.070	5.980	6.000	5.610	6,028,329
2022-09-21	6.040	6.100	5.930	6.070	5.676	7,804,026
2022-09-20	6.090	6.160	6.010	6.050	5.657	8,912,569
2022-09-19	6.200	6.270	6.010	6.040	5.648	9,959,688
2022-09-16	6.480	6.520	6.170	6.170	5.769	17,826,372
2022-09-15	6.660	6.710	6.410	6.520	6.096	13,768,117
2022-09-14	6.660	6.680	6.460	6.600	6.171	15,359,524
2022-09-13	6.700	6.800	6.660	6.740	6.302	13,512,808
2022-09-09	6.680	6.840	6.650	6.710	6.274	13,675,995
2022-09-08	6.830	6.880	6.690	6.700	6.265	17,196,244
2022-09-07	6.890	6.930	6.740	6.840	6.396	17,725,313
2022-09-06	6.920	6.980	6.830	6.900	6.452	17,202,497
2022-09-05	6.730	6.980	6.720	6.930	6.480	22,776,503
2022-09-02	6.720	6.800	6.650	6.730	6.293	16,545,582
2022-09-01	6.840	7.040	6.680	6.720	6.283	27,631,722
2022-08-31	6.820	7.020	6.740	6.900	6.452	30,892,038
2022-08-30	6.990	7.160	6.840	6.870	6.424	29,529,218
2022-08-29	6.810	7.140	6.790	7.090	6.629	42,681,467
2022-08-26	6.980	7.250	6.770	7.040	6.583	58,987,804
2022-08-25	6.610	7.020	6.590	6.950	6.499	63,973,545
2022-08-24	6.590	6.770	6.540	6.620	6.190	36,716,125
2022-08-23	6.420	6.470	6.380	6.460	6.040	8,069,346
2022-08-22	6.410	6.480	6.340	6.430	6.012	6,695,121
2022-08-19	6.400	6.500	6.380	6.380	5.966	7,995,955
2022-08-18	6.530	6.560	6.410	6.420	6.003	9,806,833
2022-08-17	6.500	6.530	6.450	6.520	6.096	9,656,713
2022-08-16	6.560	6.670	6.490	6.500	6.078	18,029,414
2022-08-15	6.520	6.590	6.470	6.580	6.153	11,800,627
2022-08-12	6.420	6.560	6.370	6.510	6.087	13,139,950
2022-08-11	6.350	6.450	6.320	6.420	6.003	10,628,354
2022-08-10	6.380	6.380	6.270	6.290	5.881	9,989,233
2022-08-09	6.420	6.450	6.340	6.370	5.956	7,635,512
2022-08-08	6.380	6.470	6.380	6.420	6.003	7,461,018
2022-08-05	6.400	6.440	6.330	6.430	6.012	8,400,248

← NewerPage 17 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.