Jsti Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.450	8.520	8.120	8.120	7.462	93,287,034
2022-05-10	7.770	8.800	7.710	8.540	7.847	106,951,698
2022-05-09	7.840	8.110	7.670	8.000	7.351	73,798,611
2022-05-06	7.580	7.970	7.510	7.600	6.984	71,040,064
2022-05-05	7.760	8.450	7.680	7.930	7.287	107,046,606
2022-04-29	7.450	7.970	7.200	7.880	7.241	94,539,692
2022-04-28	7.340	7.650	7.160	7.540	6.929	86,185,259
2022-04-27	7.500	8.200	7.170	7.720	7.094	115,450,307
2022-04-26	6.920	7.560	6.650	7.400	6.800	93,357,496
2022-04-25	6.980	7.360	6.900	7.080	6.506	81,898,561
2022-04-22	6.720	7.150	6.620	7.100	6.524	42,324,624
2022-04-21	7.020	7.290	6.800	6.930	6.368	53,731,027
2022-04-20	6.890	7.060	6.740	7.040	6.469	28,340,148
2022-04-19	6.790	7.120	6.750	6.990	6.423	30,377,391
2022-04-18	6.880	6.880	6.560	6.790	6.239	28,112,702
2022-04-15	6.920	7.180	6.860	6.970	6.405	31,885,673
2022-04-14	7.060	7.160	6.900	7.080	6.506	30,613,834
2022-04-13	7.110	7.200	6.880	7.030	6.460	41,234,175
2022-04-12	6.910	7.460	6.830	7.290	6.699	61,547,161
2022-04-11	7.000	7.190	6.920	7.000	6.432	50,728,259
2022-04-08	6.560	7.220	6.560	7.000	6.432	55,285,925
2022-04-07	6.560	6.840	6.520	6.550	6.019	19,316,719
2022-04-06	6.380	6.630	6.360	6.630	6.092	16,436,808
2022-04-01	6.650	6.660	6.380	6.400	5.881	25,434,746
2022-03-31	6.700	6.980	6.680	6.710	6.166	30,173,234
2022-03-30	6.360	6.660	6.360	6.600	6.065	21,923,966
2022-03-29	6.500	6.570	6.280	6.330	5.817	13,108,290
2022-03-28	6.380	6.480	6.260	6.470	5.945	12,610,202
2022-03-25	6.370	6.450	6.330	6.400	5.881	13,305,664
2022-03-24	6.550	6.600	6.360	6.370	5.853	14,661,107
2022-03-23	6.720	6.860	6.580	6.610	6.074	13,617,109
2022-03-22	6.690	6.800	6.610	6.710	6.166	14,204,397
2022-03-21	6.730	6.760	6.560	6.700	6.157	16,801,215
2022-03-18	6.360	6.750	6.340	6.700	6.157	24,131,152
2022-03-17	6.490	6.580	6.370	6.390	5.872	17,329,313
2022-03-16	6.400	6.500	6.180	6.370	5.853	20,259,397
2022-03-15	6.560	6.650	6.220	6.240	5.734	20,770,721
2022-03-14	6.680	6.920	6.590	6.590	6.056	17,647,104
2022-03-11	6.820	6.830	6.460	6.700	6.157	25,291,939
2022-03-10	6.900	7.070	6.830	6.920	6.359	22,929,776
2022-03-09	6.700	6.870	6.430	6.760	6.212	16,646,193
2022-03-08	6.850	6.910	6.630	6.700	6.157	13,295,069
2022-03-07	6.800	6.930	6.750	6.840	6.285	10,876,267
2022-03-04	7.080	7.090	6.790	6.840	6.285	18,082,836
2022-03-03	7.120	7.160	7.040	7.120	6.543	13,403,022
2022-03-02	7.070	7.200	7.040	7.100	6.524	12,756,182
2022-03-01	6.920	7.270	6.880	7.110	6.533	25,612,309
2022-02-28	6.930	6.960	6.780	6.910	6.350	14,520,852
2022-02-25	6.890	7.250	6.850	6.920	6.359	34,531,552
2022-02-24	7.130	7.200	6.620	6.740	6.193	36,214,225
2022-02-23	7.280	7.360	7.100	7.130	6.552	25,286,756
2022-02-22	7.240	7.480	7.170	7.270	6.680	29,305,523
2022-02-21	7.250	7.350	7.160	7.340	6.745	25,071,094
2022-02-18	7.080	7.360	7.060	7.260	6.671	28,623,787
2022-02-17	7.380	7.430	7.130	7.190	6.607	40,515,411
2022-02-16	7.180	7.600	7.140	7.490	6.883	58,246,172
2022-02-15	7.050	7.290	6.780	7.230	6.644	40,591,011
2022-02-14	7.020	7.150	6.990	7.050	6.478	21,034,383
2022-02-11	7.010	7.210	7.010	7.030	6.460	30,525,212
2022-02-10	7.180	7.390	7.100	7.200	6.616	46,145,564

← NewerPage 19 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.