Jsti Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	6.680	6.740	6.630	6.690	6.581	8,373,744
2026-04-22	6.690	6.720	6.650	6.670	6.561	6,982,836
2026-04-21	6.760	6.820	6.690	6.730	6.620	6,828,114
2026-04-20	6.750	6.840	6.720	6.800	6.689	10,850,643
2026-04-17	6.750	6.770	6.690	6.750	6.640	10,630,710
2026-04-16	6.620	6.910	6.580	6.790	6.679	19,404,138
2026-04-15	6.670	6.690	6.580	6.610	6.502	7,012,564
2026-04-14	6.610	6.670	6.550	6.640	6.532	9,805,962
2026-04-13	6.550	6.600	6.540	6.570	6.463	5,044,232
2026-04-10	6.590	6.680	6.580	6.590	6.483	8,315,818
2026-04-09	6.670	6.690	6.520	6.530	6.424	10,535,240
2026-04-08	6.610	6.740	6.550	6.720	6.610	14,206,284
2026-04-07	6.410	6.460	6.380	6.430	6.325	7,868,608
2026-04-03	6.710	6.730	6.400	6.410	6.306	13,975,304
2026-04-02	6.870	6.980	6.680	6.710	6.601	22,505,864
2026-04-01	6.630	7.440	6.630	7.040	6.925	32,738,356
2026-03-31	6.490	6.640	6.490	6.520	6.414	7,849,760
2026-03-30	6.430	6.520	6.350	6.500	6.394	6,675,248
2026-03-27	6.330	6.510	6.310	6.490	6.384	6,056,594
2026-03-26	6.590	6.630	6.400	6.420	6.315	8,592,888
2026-03-25	6.530	6.680	6.510	6.610	6.502	11,227,200
2026-03-24	6.420	6.530	6.300	6.490	6.384	10,715,887
2026-03-23	6.610	6.650	6.290	6.300	6.197	16,618,200
2026-03-20	7.020	7.030	6.750	6.750	6.640	12,263,628
2026-03-19	7.090	7.140	6.980	6.990	6.876	10,052,668
2026-03-18	7.190	7.190	7.100	7.140	7.024	8,153,300
2026-03-17	7.280	7.290	7.170	7.170	7.053	6,828,131
2026-03-16	7.270	7.300	7.120	7.220	7.102	8,788,213
2026-03-13	7.350	7.420	7.260	7.280	7.161	9,077,141
2026-03-12	7.370	7.400	7.250	7.370	7.250	9,502,616
2026-03-11	7.330	7.440	7.270	7.390	7.270	12,084,100
2026-03-10	7.300	7.350	7.280	7.320	7.201	7,348,055
2026-03-09	7.250	7.360	7.190	7.270	7.152	12,026,896
2026-03-06	7.120	7.360	7.100	7.350	7.230	18,689,219
2026-03-05	7.140	7.180	7.090	7.110	6.994	7,060,572
2026-03-04	7.040	7.220	7.020	7.060	6.945	7,579,680
2026-03-03	7.190	7.260	7.070	7.100	6.984	11,373,288
2026-03-02	7.220	7.280	7.150	7.220	7.102	11,306,294
2026-02-27	7.300	7.350	7.280	7.350	7.230	8,587,193
2026-02-26	7.230	7.350	7.170	7.350	7.230	15,866,776
2026-02-25	7.210	7.310	7.190	7.230	7.112	9,322,124
2026-02-24	7.190	7.250	7.130	7.220	7.102	9,991,482
2026-02-13	7.290	7.330	7.150	7.150	7.033	16,496,280
2026-02-12	7.480	7.490	7.290	7.300	7.181	25,202,432
2026-02-11	7.640	7.820	7.590	7.640	7.515	26,583,317
2026-02-10	7.390	7.520	7.390	7.480	7.358	11,498,778
2026-02-09	7.430	7.440	7.360	7.390	7.270	9,363,318
2026-02-06	7.360	7.380	7.270	7.300	7.181	11,769,840
2026-02-05	7.440	7.510	7.350	7.370	7.250	12,519,911
2026-02-04	7.490	7.560	7.420	7.490	7.368	11,521,166
2026-02-03	7.460	7.540	7.460	7.510	7.388	11,797,246
2026-02-02	7.610	7.660	7.360	7.370	7.250	14,936,442
2026-01-30	7.680	7.750	7.600	7.630	7.506	12,304,868
2026-01-29	7.730	7.850	7.650	7.790	7.663	11,332,340
2026-01-28	7.840	7.870	7.750	7.770	7.643	9,205,600
2026-01-27	7.900	7.940	7.720	7.840	7.712	13,257,708
2026-01-26	8.180	8.200	7.880	7.930	7.801	22,536,246
2026-01-23	8.170	8.220	8.130	8.200	8.066	15,140,849
2026-01-22	8.110	8.210	8.110	8.170	8.037	10,507,172
2026-01-21	8.070	8.160	8.060	8.100	7.968	9,890,980

← NewerPage 3 of 21 · 1,218 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.