Jsti Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	8.170	8.210	8.070	8.120	7.988	13,326,348
2026-01-19	8.220	8.270	8.160	8.180	8.047	13,582,060
2026-01-16	8.360	8.420	8.230	8.240	8.106	13,317,960
2026-01-15	8.410	8.590	8.330	8.370	8.234	16,283,747
2026-01-14	8.270	8.720	8.250	8.460	8.322	35,968,144
2026-01-13	8.430	8.500	8.270	8.300	8.165	18,280,980
2026-01-12	8.150	8.490	8.150	8.460	8.322	26,738,619
2026-01-09	8.100	8.200	8.070	8.130	7.998	14,300,244
2026-01-08	8.030	8.120	8.020	8.080	7.948	10,729,124
2026-01-07	8.140	8.140	8.010	8.020	7.889	12,457,500
2026-01-06	7.990	8.120	7.980	8.100	7.968	14,314,929
2026-01-05	7.880	7.990	7.840	7.980	7.850	9,184,439
2025-12-31	7.870	7.930	7.780	7.880	7.752	7,883,830
2025-12-30	7.930	8.040	7.870	7.870	7.742	8,118,119
2025-12-29	7.930	7.990	7.860	7.940	7.811	9,006,682
2025-12-26	7.830	7.990	7.790	7.930	7.801	14,267,544
2025-12-25	7.780	7.840	7.760	7.830	7.702	6,408,204
2025-12-24	7.710	7.790	7.700	7.780	7.653	5,062,656
2025-12-23	7.840	7.850	7.700	7.710	7.584	6,806,988
2025-12-22	7.840	7.870	7.810	7.820	7.693	5,065,800
2025-12-19	7.770	7.880	7.770	7.840	7.712	6,691,317
2025-12-18	7.730	7.840	7.700	7.760	7.634	5,919,314
2025-12-17	7.810	7.880	7.550	7.800	7.673	12,367,092
2025-12-16	7.940	7.940	7.830	7.840	7.712	7,973,968
2025-12-15	7.970	8.080	7.910	7.970	7.840	6,738,900
2025-12-12	8.010	8.090	7.970	7.970	7.840	7,168,400
2025-12-11	8.100	8.130	8.010	8.010	7.879	6,824,500
2025-12-10	8.070	8.190	8.030	8.140	8.007	7,831,294
2025-12-09	8.250	8.290	8.060	8.080	7.948	12,345,160
2025-12-08	8.320	8.340	8.200	8.220	8.086	8,009,800
2025-12-05	8.130	8.230	8.120	8.220	8.086	7,147,525
2025-12-04	8.110	8.180	8.070	8.130	7.998	5,520,627
2025-12-03	8.240	8.240	8.080	8.110	7.978	10,279,513
2025-12-02	8.210	8.380	8.160	8.250	8.116	11,788,008
2025-12-01	8.240	8.280	8.190	8.240	8.106	8,600,527
2025-11-28	8.120	8.280	8.080	8.260	8.125	12,111,965
2025-11-27	8.310	8.390	8.120	8.140	8.007	23,028,627
2025-11-26	8.560	8.770	8.330	8.340	8.204	31,641,943
2025-11-25	8.350	8.480	8.250	8.360	8.224	14,601,555
2025-11-24	7.990	8.470	7.970	8.460	8.322	23,588,705
2025-11-21	8.110	8.240	7.910	7.920	7.791	11,272,500
2025-11-20	8.290	8.310	8.140	8.150	8.017	8,634,789
2025-11-19	8.340	8.390	8.250	8.260	8.125	7,488,872
2025-11-18	8.370	8.390	8.320	8.340	8.204	6,490,186
2025-11-17	8.310	8.480	8.300	8.390	8.253	8,340,980
2025-11-14	8.410	8.520	8.380	8.390	8.253	9,495,200
2025-11-13	8.400	8.520	8.320	8.430	8.293	13,034,872
2025-11-12	8.570	8.610	8.400	8.400	8.263	18,955,643
2025-11-11	8.450	8.750	8.410	8.640	8.499	28,179,522
2025-11-10	8.410	8.450	8.350	8.410	8.273	11,776,344
2025-11-07	8.550	8.620	8.510	8.520	8.381	9,963,424
2025-11-06	8.630	8.670	8.510	8.590	8.450	12,532,627
2025-11-05	8.520	8.670	8.500	8.620	8.480	14,779,176
2025-11-04	8.440	8.720	8.370	8.650	8.509	28,060,133
2025-11-03	8.430	8.480	8.350	8.460	8.322	9,053,286
2025-10-31	8.360	8.440	8.350	8.410	8.273	8,579,445
2025-10-30	8.350	8.470	8.280	8.380	8.243	13,820,449
2025-10-29	8.450	8.470	8.320	8.370	8.234	14,426,900
2025-10-28	8.500	8.540	8.450	8.460	8.322	13,262,235
2025-10-27	8.550	8.590	8.520	8.570	8.430	12,826,862

← NewerPage 4 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.