Jsti Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.830 | 5.900 | 5.790 | 5.860 | 5.385 | 4,152,098 |
| 2021-11-08 | 5.720 | 5.880 | 5.710 | 5.830 | 5.357 | 6,285,887 |
| 2021-11-05 | 5.700 | 5.760 | 5.690 | 5.750 | 5.284 | 3,681,868 |
| 2021-11-04 | 5.750 | 5.810 | 5.690 | 5.720 | 5.256 | 4,513,676 |
| 2021-11-03 | 5.550 | 5.720 | 5.550 | 5.720 | 5.256 | 4,583,742 |
| 2021-11-02 | 5.740 | 5.760 | 5.560 | 5.600 | 5.146 | 5,365,886 |
| 2021-11-01 | 5.630 | 5.760 | 5.620 | 5.720 | 5.256 | 5,348,596 |
| 2021-10-29 | 5.600 | 5.700 | 5.540 | 5.660 | 5.201 | 4,821,369 |
| 2021-10-28 | 5.700 | 5.760 | 5.530 | 5.570 | 5.118 | 6,125,279 |
| 2021-10-27 | 5.830 | 5.840 | 5.650 | 5.690 | 5.229 | 7,484,840 |
| 2021-10-26 | 5.970 | 5.980 | 5.860 | 5.880 | 5.403 | 7,750,335 |
| 2021-10-25 | 5.830 | 6.050 | 5.750 | 6.030 | 5.541 | 8,888,347 |
| 2021-10-22 | 5.980 | 6.030 | 5.800 | 5.830 | 5.357 | 7,156,789 |
| 2021-10-21 | 6.030 | 6.060 | 5.980 | 5.980 | 5.495 | 5,075,268 |
| 2021-10-20 | 6.180 | 6.190 | 6.030 | 6.030 | 5.541 | 8,496,383 |
| 2021-10-19 | 6.060 | 6.180 | 6.000 | 6.160 | 5.660 | 7,714,591 |
| 2021-10-18 | 6.050 | 6.090 | 6.010 | 6.050 | 5.559 | 3,901,034 |
| 2021-10-15 | 6.090 | 6.110 | 6.010 | 6.010 | 5.523 | 5,293,442 |
| 2021-10-14 | 6.120 | 6.130 | 6.040 | 6.080 | 5.587 | 6,263,801 |
← NewerPage 21 of 21 · 1,219 trading days
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.