Jsti Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.120	7.150	6.970	7.100	6.524	31,588,247
2022-02-08	7.230	7.230	6.960	7.080	6.506	48,050,804
2022-02-07	6.350	7.450	6.250	7.330	6.736	65,423,484
2022-01-28	6.280	6.320	6.170	6.210	5.706	7,156,006
2022-01-27	6.490	6.490	6.200	6.240	5.734	8,280,492
2022-01-26	6.320	6.540	6.290	6.440	5.918	9,679,629
2022-01-25	6.660	6.660	6.260	6.290	5.780	11,452,825
2022-01-24	6.740	6.820	6.490	6.650	6.111	9,740,966
2022-01-21	6.770	6.820	6.600	6.630	6.092	9,305,495
2022-01-20	6.960	7.020	6.760	6.800	6.249	15,479,435
2022-01-19	6.940	7.070	6.900	6.990	6.423	19,519,685
2022-01-18	6.720	7.050	6.630	7.020	6.451	26,339,750
2022-01-17	6.740	6.790	6.650	6.730	6.184	7,685,896
2022-01-14	6.830	6.850	6.690	6.710	6.166	9,303,407
2022-01-13	6.890	6.970	6.800	6.830	6.276	8,685,047
2022-01-12	6.990	7.070	6.790	6.850	6.295	16,121,243
2022-01-11	7.100	7.180	6.940	6.970	6.405	24,285,847
2022-01-10	6.960	7.150	6.870	7.110	6.533	27,307,971
2022-01-07	6.810	7.150	6.810	6.900	6.340	34,286,804
2022-01-06	6.460	7.050	6.440	6.810	6.258	29,746,642
2022-01-05	6.480	6.510	6.400	6.480	5.955	5,973,920
2022-01-04	6.390	6.520	6.360	6.500	5.973	7,312,297
2021-12-31	6.330	6.460	6.310	6.370	5.853	5,713,846
2021-12-30	6.360	6.420	6.280	6.320	5.808	5,982,796
2021-12-29	6.290	6.340	6.210	6.300	5.789	6,137,984
2021-12-28	6.310	6.360	6.230	6.270	5.762	6,364,464
2021-12-27	6.260	6.390	6.260	6.310	5.798	4,715,218
2021-12-24	6.490	6.530	6.260	6.260	5.752	7,347,867
2021-12-23	6.530	6.560	6.490	6.500	5.973	5,660,560
2021-12-22	6.690	6.690	6.580	6.610	6.074	5,325,739
2021-12-21	6.520	6.690	6.520	6.670	6.129	6,988,210
2021-12-20	6.590	6.620	6.490	6.520	5.991	4,740,516
2021-12-17	6.670	6.690	6.570	6.570	6.037	6,797,703
2021-12-16	6.690	6.690	6.590	6.670	6.129	6,602,304
2021-12-15	6.530	6.690	6.510	6.590	6.056	8,085,232
2021-12-14	6.680	6.700	6.510	6.530	6.000	9,523,216
2021-12-13	6.650	6.790	6.640	6.730	6.184	12,197,520
2021-12-10	6.630	6.710	6.600	6.630	6.092	7,629,936
2021-12-09	6.710	6.770	6.560	6.690	6.148	11,191,833
2021-12-08	6.740	6.830	6.660	6.720	6.175	10,248,843
2021-12-07	6.820	6.860	6.580	6.750	6.203	14,894,140
2021-12-06	6.640	6.880	6.620	6.730	6.184	20,120,172
2021-12-03	6.580	6.720	6.500	6.650	6.111	14,603,475
2021-12-02	6.630	6.670	6.530	6.630	6.092	14,306,814
2021-12-01	6.190	6.680	6.190	6.640	6.102	28,887,485
2021-11-30	6.240	6.270	6.160	6.200	5.697	6,487,810
2021-11-29	6.060	6.240	6.000	6.190	5.688	7,523,531
2021-11-26	6.280	6.290	6.120	6.140	5.642	6,557,991
2021-11-25	6.330	6.360	6.050	6.240	5.734	7,503,784
2021-11-24	6.260	6.340	6.210	6.330	5.817	8,849,239
2021-11-23	6.270	6.320	6.230	6.260	5.752	6,559,632
2021-11-22	6.320	6.320	6.220	6.270	5.762	7,095,377
2021-11-19	6.150	6.420	6.150	6.310	5.798	8,600,004
2021-11-18	6.240	6.330	6.170	6.180	5.679	6,235,095
2021-11-17	6.220	6.320	6.200	6.260	5.752	6,149,617
2021-11-16	6.320	6.340	6.200	6.220	5.716	7,613,191
2021-11-15	6.160	6.410	6.100	6.310	5.798	15,309,726
2021-11-12	6.130	6.540	6.130	6.220	5.716	19,839,942
2021-11-11	5.880	6.010	5.870	6.010	5.523	6,727,723
2021-11-10	5.860	5.900	5.790	5.890	5.412	4,495,579

← NewerPage 20 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.