Jsti Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.380	6.490	6.310	6.390	5.975	8,805,026
2022-08-03	6.280	6.430	6.280	6.340	5.928	13,188,537
2022-08-02	6.500	6.520	6.150	6.260	5.853	18,479,361
2022-08-01	6.570	6.610	6.490	6.560	6.134	8,886,260
2022-07-29	6.700	6.740	6.590	6.600	6.171	11,473,276
2022-07-28	6.690	6.760	6.680	6.710	6.274	10,055,238
2022-07-27	6.670	6.760	6.650	6.670	6.237	7,630,037
2022-07-26	6.600	6.740	6.550	6.700	6.265	10,741,890
2022-07-25	6.660	6.790	6.610	6.610	6.181	10,510,650
2022-07-22	6.620	6.710	6.600	6.680	6.246	10,897,801
2022-07-21	6.660	6.750	6.610	6.660	6.227	12,639,322
2022-07-20	6.660	6.730	6.620	6.700	6.265	11,805,262
2022-07-19	6.610	6.680	6.520	6.660	6.227	14,277,841
2022-07-18	6.420	6.620	6.420	6.600	6.171	13,770,453
2022-07-15	6.680	6.680	6.440	6.440	6.022	19,540,637
2022-07-14	6.840	7.010	6.690	6.720	6.283	23,124,047
2022-07-13	6.840	6.940	6.760	6.840	6.396	30,291,655
2022-07-12	6.520	6.890	6.490	6.790	6.349	41,756,439
2022-07-11	6.600	6.660	6.500	6.510	6.087	18,600,276
2022-07-08	6.380	6.740	6.340	6.680	6.246	28,819,148
2022-07-07	6.360	6.400	6.320	6.350	5.938	8,989,484
2022-07-06	6.500	6.510	6.270	6.340	5.928	17,224,687
2022-07-05	6.730	6.740	6.480	6.510	6.087	21,186,319
2022-07-04	6.720	6.730	6.630	6.690	6.255	12,482,977
2022-07-01	6.940	6.970	6.710	6.750	6.312	24,420,570
2022-06-30	6.920	6.980	6.850	6.970	6.517	16,509,567
2022-06-29	6.780	7.020	6.770	6.930	6.480	25,704,418
2022-06-28	6.750	6.830	6.710	6.810	6.368	10,740,194
2022-06-27	6.750	6.840	6.700	6.760	6.321	15,848,211
2022-06-24	6.730	6.760	6.640	6.690	6.255	13,672,601
2022-06-23	6.610	6.730	6.520	6.710	6.274	16,698,786
2022-06-22	6.900	6.930	6.650	6.650	6.218	25,519,305
2022-06-21	7.030	7.100	6.890	6.930	6.480	19,843,877
2022-06-20	7.020	7.080	6.970	7.010	6.555	15,117,765
2022-06-17	7.060	7.110	6.890	6.990	6.536	24,154,760
2022-06-16	7.110	7.220	7.060	7.120	6.657	24,516,553
2022-06-15	6.930	7.210	6.910	7.110	6.648	37,593,731
2022-06-14	6.840	6.990	6.760	6.950	6.499	18,572,038
2022-06-13	7.020	7.120	6.830	6.900	6.452	23,784,316
2022-06-10	7.050	7.110	6.950	7.080	6.620	23,973,187
2022-06-09	6.800	7.180	6.760	7.080	6.620	39,740,314
2022-06-08	6.840	6.950	6.710	6.820	6.377	20,721,141
2022-06-07	6.980	7.010	6.790	6.860	6.414	20,254,499
2022-06-06	6.910	7.020	6.880	6.980	6.527	21,353,592
2022-06-02	6.890	6.980	6.800	6.930	6.480	18,508,960
2022-06-01	7.050	7.110	6.870	6.930	6.480	23,239,806
2022-05-31	7.200	7.230	6.980	7.080	6.620	24,912,076
2022-05-30	7.250	7.250	7.020	7.200	6.732	28,793,400
2022-05-27	7.030	7.320	6.990	7.240	6.770	40,560,834
2022-05-26	7.080	7.280	6.990	7.050	6.592	37,955,639
2022-05-25	6.750	7.030	6.730	6.980	6.527	29,945,865
2022-05-24	7.330	7.350	6.830	6.840	6.285	38,931,461
2022-05-23	7.270	7.300	7.170	7.290	6.699	24,540,030
2022-05-20	7.320	7.350	7.160	7.260	6.671	32,629,107
2022-05-19	7.020	7.410	7.010	7.350	6.754	49,055,676
2022-05-18	7.150	7.330	7.080	7.180	6.598	46,358,460
2022-05-17	7.800	7.800	7.300	7.420	6.818	51,262,082
2022-05-16	7.750	7.970	7.670	7.810	7.177	36,958,628
2022-05-13	8.120	8.170	7.750	7.770	7.140	58,796,537
2022-05-12	8.020	8.270	7.850	8.200	7.535	69,260,556

← NewerPage 18 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.