Jsti Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	8.680	8.730	8.500	8.520	8.299	15,102,865
2025-04-25	8.690	8.910	8.660	8.730	8.504	16,986,685
2025-04-24	8.940	9.020	8.680	8.720	8.494	24,056,847
2025-04-23	8.730	9.070	8.710	8.930	8.699	34,000,212
2025-04-22	8.730	8.780	8.650	8.680	8.455	11,805,307
2025-04-21	8.620	8.830	8.520	8.800	8.572	15,758,668
2025-04-18	8.550	8.640	8.440	8.600	8.377	11,689,422
2025-04-17	8.560	8.700	8.520	8.550	8.329	11,468,504
2025-04-16	8.690	8.760	8.460	8.570	8.348	13,517,840
2025-04-15	8.800	8.820	8.660	8.750	8.523	13,422,477
2025-04-14	8.870	8.970	8.750	8.770	8.543	16,307,628
2025-04-11	8.700	8.900	8.630	8.760	8.533	17,916,500
2025-04-10	8.880	8.990	8.710	8.760	8.533	25,039,466
2025-04-09	8.300	8.700	7.880	8.620	8.397	33,093,612
2025-04-08	7.940	8.520	7.940	8.370	8.153	49,925,619
2025-04-07	9.010	9.390	7.750	7.760	7.559	43,551,599
2025-04-03	9.590	9.780	9.540	9.690	9.439	9,185,326
2025-04-02	9.710	9.800	9.670	9.690	9.439	9,298,743
2025-04-01	9.770	9.920	9.710	9.740	9.488	11,865,330
2025-03-31	9.830	9.940	9.600	9.770	9.517	15,515,327
2025-03-28	9.950	9.980	9.700	9.740	9.488	13,406,659
2025-03-27	9.910	10.040	9.760	9.920	9.663	12,000,455
2025-03-26	9.880	10.060	9.880	9.950	9.692	11,266,555
2025-03-25	9.990	10.110	9.870	9.930	9.673	14,567,134
2025-03-24	10.360	10.380	9.730	9.960	9.702	27,068,849
2025-03-21	10.670	10.720	10.250	10.310	10.043	25,818,856
2025-03-20	10.720	10.890	10.660	10.690	10.413	16,850,947
2025-03-19	10.870	10.890	10.640	10.700	10.423	21,215,015
2025-03-18	10.760	11.080	10.740	10.980	10.696	30,130,322
2025-03-17	10.860	10.900	10.720	10.750	10.472	17,520,496
2025-03-14	10.670	10.830	10.570	10.790	10.511	21,385,893
2025-03-13	11.110	11.150	10.530	10.680	10.403	31,510,205
2025-03-12	11.050	11.090	10.920	10.950	10.666	24,369,425
2025-03-11	10.900	11.150	10.780	10.950	10.666	25,791,888
2025-03-10	10.930	11.250	10.900	11.020	10.735	26,815,782
2025-03-07	11.190	11.320	10.850	10.920	10.637	39,983,494
2025-03-06	11.180	11.390	11.090	11.270	10.978	37,407,326
2025-03-05	11.360	11.460	11.000	11.100	10.813	37,826,444
2025-03-04	11.350	11.560	11.300	11.360	11.066	33,803,720
2025-03-03	11.320	11.880	11.110	11.540	11.241	58,280,777
2025-02-28	11.660	11.890	11.320	11.520	11.222	57,781,205
2025-02-27	11.910	12.040	11.580	11.820	11.514	55,018,463
2025-02-26	12.250	12.270	11.700	11.970	11.660	68,271,155
2025-02-25	11.530	12.350	11.490	12.010	11.699	102,124,061
2025-02-24	11.300	12.250	11.220	11.780	11.475	101,282,031
2025-02-21	11.010	11.280	10.990	11.200	10.910	41,575,489
2025-02-20	11.010	11.260	10.830	11.120	10.832	40,495,460
2025-02-19	11.020	11.280	11.010	11.080	10.793	40,220,300
2025-02-18	11.560	11.650	10.910	10.950	10.666	54,884,917
2025-02-17	11.300	11.750	11.190	11.700	11.397	82,612,954
2025-02-14	11.030	11.490	10.750	11.470	11.173	75,979,205
2025-02-13	11.600	11.650	11.060	11.070	10.783	70,690,075
2025-02-12	10.710	11.330	10.710	11.200	10.910	61,905,426
2025-02-11	10.930	11.140	10.670	10.810	10.530	42,990,252
2025-02-10	10.660	11.100	10.660	10.980	10.696	52,422,475
2025-02-07	10.550	11.020	10.540	10.740	10.462	62,765,629
2025-02-06	10.100	10.740	9.930	10.690	10.413	60,159,360
2025-02-05	9.600	10.420	9.540	10.100	9.838	49,714,627
2025-01-27	9.800	9.840	9.480	9.480	9.234	18,264,380
2025-01-24	9.560	9.790	9.510	9.680	9.429	22,136,498

← NewerPage 7 of 21 · 1,213 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.