Jsti Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	9.920	10.260	9.760	10.020	9.837	59,361,088
2025-07-23	10.900	10.900	9.950	10.010	9.827	108,839,575
2025-07-22	9.840	10.290	9.570	10.190	10.003	89,269,571
2025-07-21	9.230	9.800	9.230	9.710	9.532	59,183,269
2025-07-18	9.200	9.260	9.140	9.170	9.002	9,830,000
2025-07-17	9.080	9.260	9.080	9.210	9.041	16,293,374
2025-07-16	9.110	9.190	9.020	9.060	8.894	10,435,100
2025-07-15	9.160	9.190	9.010	9.110	8.943	15,415,676
2025-07-14	9.180	9.260	9.140	9.150	8.983	10,797,540
2025-07-11	9.280	9.310	9.120	9.200	9.032	21,843,875
2025-07-10	9.150	9.440	9.050	9.280	9.110	30,127,822
2025-07-09	9.100	9.300	9.070	9.150	8.983	26,466,962
2025-07-08	8.960	9.110	8.930	9.080	8.914	12,921,781
2025-07-07	8.880	8.980	8.870	8.960	8.796	7,566,240
2025-07-04	9.000	9.030	8.890	8.910	8.747	10,049,674
2025-07-03	9.000	9.140	9.000	9.020	8.855	12,465,676
2025-07-02	9.020	9.100	8.880	8.990	8.825	14,178,773
2025-07-01	9.250	9.320	8.970	9.020	8.855	20,055,551
2025-06-30	8.880	9.340	8.840	9.100	8.933	37,418,615
2025-06-27	8.830	8.990	8.830	8.860	8.698	11,899,200
2025-06-26	8.800	9.040	8.780	8.850	8.688	19,068,980
2025-06-25	8.780	8.860	8.630	8.840	8.678	18,386,810
2025-06-24	8.460	8.720	8.450	8.690	8.531	16,043,600
2025-06-23	8.280	8.440	8.190	8.430	8.276	9,607,805
2025-06-20	8.470	8.530	8.340	8.350	8.197	10,770,531
2025-06-19	8.670	8.680	8.430	8.470	8.315	12,468,214
2025-06-18	8.670	8.700	8.580	8.660	8.501	9,190,419
2025-06-17	8.760	8.780	8.650	8.700	8.541	9,879,121
2025-06-16	8.700	8.830	8.680	8.780	8.619	8,206,008
2025-06-13	8.860	8.890	8.670	8.710	8.551	14,769,595
2025-06-12	8.950	9.000	8.840	8.930	8.767	9,405,762
2025-06-11	8.980	9.050	8.900	8.920	8.757	12,041,520
2025-06-10	9.040	9.050	8.730	8.840	8.678	15,397,653
2025-06-09	8.940	9.080	8.930	9.040	8.875	13,204,473
2025-06-06	9.000	9.090	8.890	8.940	8.776	12,527,356
2025-06-05	9.010	9.050	8.930	9.010	8.845	12,317,489
2025-06-04	9.030	9.110	8.970	9.000	8.835	15,946,868
2025-06-03	9.200	9.250	9.020	9.070	8.904	25,200,179
2025-05-30	9.100	9.440	9.050	9.300	9.130	40,048,690
2025-05-29	8.660	9.240	8.660	9.140	8.973	33,645,042
2025-05-28	8.860	8.900	8.630	8.660	8.501	9,356,888
2025-05-27	8.700	8.930	8.580	8.840	8.678	13,209,400
2025-05-26	8.590	8.770	8.570	8.730	8.570	8,582,926
2025-05-23	8.810	8.820	8.610	8.620	8.462	11,546,568
2025-05-22	8.920	8.990	8.800	8.810	8.649	11,195,501
2025-05-21	8.990	9.090	8.910	8.990	8.825	12,464,142
2025-05-20	8.910	9.150	8.860	9.050	8.816	14,796,064
2025-05-19	8.880	9.050	8.820	8.930	8.699	13,544,189
2025-05-16	9.180	9.250	8.910	8.920	8.689	17,533,729
2025-05-15	9.190	9.260	9.070	9.070	8.835	10,722,137
2025-05-14	9.210	9.290	9.090	9.260	9.020	16,220,204
2025-05-13	9.370	9.480	9.220	9.250	9.010	28,452,304
2025-05-12	9.100	9.270	9.090	9.230	8.991	16,889,218
2025-05-09	9.190	9.200	8.980	9.020	8.786	14,437,505
2025-05-08	9.110	9.220	9.100	9.190	8.952	18,531,842
2025-05-07	9.220	9.480	9.080	9.160	8.923	31,604,871
2025-05-06	8.830	9.040	8.830	9.040	8.806	17,512,387
2025-04-30	8.560	8.840	8.560	8.780	8.553	14,418,400
2025-04-29	8.500	8.640	8.480	8.590	8.368	9,811,726
2025-04-28	8.680	8.730	8.500	8.520	8.299	15,102,865

← NewerPage 6 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.