Jsti Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	8.570	8.630	8.510	8.550	8.411	15,857,540
2025-10-23	8.680	8.790	8.480	8.600	8.460	29,226,425
2025-10-22	9.210	9.470	8.830	8.830	8.686	44,749,927
2025-10-21	8.420	8.750	8.380	8.610	8.470	13,010,080
2025-10-20	8.460	8.550	8.380	8.420	8.283	7,874,639
2025-10-17	8.550	8.650	8.400	8.430	8.293	9,467,955
2025-10-16	8.740	8.800	8.560	8.580	8.440	11,124,550
2025-10-15	8.810	8.890	8.690	8.760	8.617	15,735,713
2025-10-14	8.870	9.080	8.750	8.810	8.666	28,293,573
2025-10-13	8.490	8.820	8.250	8.730	8.588	17,545,840
2025-10-10	8.590	8.770	8.570	8.710	8.568	13,353,900
2025-10-09	8.520	8.680	8.520	8.620	8.480	11,710,141
2025-09-30	8.600	8.650	8.510	8.540	8.401	10,093,094
2025-09-29	8.580	8.620	8.450	8.560	8.420	10,922,955
2025-09-26	8.680	8.790	8.600	8.600	8.460	11,903,121
2025-09-25	8.920	8.930	8.720	8.740	8.598	15,583,700
2025-09-24	8.680	8.960	8.550	8.940	8.794	26,197,444
2025-09-23	8.870	8.890	8.550	8.680	8.539	16,948,160
2025-09-22	8.750	8.980	8.720	8.950	8.804	14,880,357
2025-09-19	8.730	8.990	8.620	8.820	8.676	20,717,960
2025-09-18	8.950	9.020	8.720	8.740	8.598	20,582,058
2025-09-17	8.860	9.090	8.790	9.010	8.863	17,586,004
2025-09-16	8.860	8.900	8.800	8.890	8.745	10,954,135
2025-09-15	9.000	9.000	8.820	8.870	8.725	12,049,324
2025-09-12	8.900	9.150	8.850	8.960	8.814	21,430,479
2025-09-11	8.760	8.900	8.750	8.890	8.745	14,494,713
2025-09-10	8.800	8.900	8.770	8.800	8.657	9,636,083
2025-09-09	9.000	9.010	8.770	8.800	8.657	12,870,948
2025-09-08	8.950	9.010	8.790	8.970	8.824	16,375,135
2025-09-05	8.880	8.940	8.760	8.940	8.794	16,211,700
2025-09-04	8.910	9.050	8.730	8.850	8.706	17,682,271
2025-09-03	9.150	9.180	8.880	8.890	8.745	15,044,228
2025-09-02	9.370	9.390	9.020	9.160	9.011	20,558,085
2025-09-01	9.370	9.540	9.260	9.330	9.178	17,869,908
2025-08-29	9.530	9.580	9.310	9.330	9.178	21,451,875
2025-08-28	9.530	9.630	9.200	9.520	9.365	30,339,559
2025-08-27	9.850	9.890	9.520	9.530	9.375	35,543,594
2025-08-26	9.700	10.050	9.570	9.880	9.719	49,546,028
2025-08-25	9.730	9.890	9.690	9.730	9.571	34,213,024
2025-08-22	9.720	9.740	9.650	9.720	9.562	20,494,590
2025-08-21	9.830	9.990	9.680	9.700	9.542	29,126,693
2025-08-20	9.810	9.830	9.660	9.800	9.640	23,635,720
2025-08-19	9.840	9.930	9.790	9.850	9.689	30,525,468
2025-08-18	9.770	9.920	9.720	9.870	9.709	35,754,764
2025-08-15	9.460	9.870	9.410	9.800	9.640	35,629,205
2025-08-14	9.750	9.780	9.410	9.450	9.296	28,178,410
2025-08-13	9.730	9.820	9.650	9.750	9.591	24,690,581
2025-08-12	9.800	9.820	9.640	9.750	9.591	24,911,209
2025-08-11	9.620	9.850	9.620	9.810	9.630	35,646,079
2025-08-08	9.520	9.720	9.480	9.590	9.414	25,255,860
2025-08-07	9.710	9.730	9.520	9.570	9.395	23,459,983
2025-08-06	9.600	9.670	9.460	9.550	9.375	24,000,632
2025-08-05	9.420	9.850	9.420	9.670	9.493	32,067,364
2025-08-04	9.420	9.600	9.410	9.440	9.267	19,676,201
2025-08-01	9.540	9.650	9.420	9.490	9.316	22,956,437
2025-07-31	9.630	9.880	9.560	9.620	9.444	38,425,290
2025-07-30	9.530	9.960	9.450	9.710	9.532	46,635,534
2025-07-29	9.510	9.670	9.350	9.580	9.405	30,878,686
2025-07-28	9.700	9.750	9.550	9.600	9.424	24,029,681
2025-07-25	10.000	10.000	9.650	9.690	9.513	44,624,315

← NewerPage 5 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.