Jsti Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	9.800	10.150	9.550	9.570	9.322	36,952,932
2025-01-22	9.710	9.810	9.590	9.680	9.429	18,278,628
2025-01-21	9.780	9.890	9.580	9.800	9.546	22,466,500
2025-01-20	9.770	9.860	9.660	9.700	9.449	17,897,696
2025-01-17	9.690	9.770	9.590	9.650	9.400	17,855,800
2025-01-16	9.900	9.940	9.610	9.710	9.459	25,114,086
2025-01-15	9.900	10.070	9.750	9.790	9.536	25,341,900
2025-01-14	9.370	9.920	9.360	9.900	9.644	30,659,240
2025-01-13	9.090	9.430	8.990	9.320	9.079	19,466,560
2025-01-10	9.490	9.680	9.220	9.220	8.981	26,191,132
2025-01-09	9.400	9.630	9.350	9.490	9.244	21,801,654
2025-01-08	9.500	9.640	9.140	9.480	9.234	23,132,880
2025-01-07	9.520	9.630	9.420	9.600	9.351	16,633,560
2025-01-06	9.390	9.590	9.230	9.460	9.215	22,492,132
2025-01-03	9.900	9.990	9.360	9.380	9.137	28,139,535
2025-01-02	10.110	10.220	9.750	9.890	9.634	28,595,425
2024-12-31	10.770	10.860	10.110	10.150	9.887	33,474,240
2024-12-30	10.860	11.050	10.700	10.880	10.598	30,435,869
2024-12-27	10.900	11.080	10.730	10.780	10.501	34,991,009
2024-12-26	10.900	11.070	10.750	10.790	10.511	43,782,706
2024-12-25	10.410	11.300	10.190	10.910	10.627	73,260,712
2024-12-24	10.610	10.870	10.340	10.500	10.228	32,101,958
2024-12-23	10.700	10.810	10.340	10.400	10.131	24,787,753
2024-12-20	10.600	10.900	10.570	10.700	10.423	28,256,162
2024-12-19	10.300	10.680	10.220	10.610	10.335	22,295,294
2024-12-18	10.500	10.750	10.430	10.590	10.316	23,835,936
2024-12-17	11.010	11.100	10.550	10.600	10.325	40,533,616
2024-12-16	11.360	11.670	11.060	11.120	10.832	43,177,192
2024-12-13	11.800	11.930	11.450	11.470	11.173	52,630,691
2024-12-12	12.030	12.030	11.600	11.970	11.660	53,492,032
2024-12-11	11.810	12.090	11.700	12.060	11.748	55,593,334
2024-12-10	11.660	12.180	11.500	11.910	11.602	97,913,175
2024-12-09	11.390	11.470	11.110	11.190	10.900	27,464,140
2024-12-06	11.580	11.650	11.250	11.470	11.173	33,242,188
2024-12-05	11.110	11.490	11.110	11.420	11.124	27,762,733
2024-12-04	11.450	11.520	11.160	11.200	10.910	31,994,777
2024-12-03	11.680	11.800	11.310	11.590	11.290	43,728,120
2024-12-02	11.450	11.880	11.400	11.690	11.387	43,831,696
2024-11-29	11.300	11.680	11.050	11.490	11.192	54,394,516
2024-11-28	11.520	11.930	11.360	11.500	11.202	71,905,725
2024-11-27	10.760	11.430	10.700	11.430	11.134	49,960,720
2024-11-26	11.040	11.250	10.810	10.830	10.550	31,534,860
2024-11-25	11.350	11.450	10.850	11.150	10.861	44,039,866
2024-11-22	11.860	12.140	11.310	11.360	11.066	85,179,211
2024-11-21	11.800	13.400	11.600	12.240	11.923	110,248,575
2024-11-20	12.050	12.510	11.910	12.250	11.933	67,231,735
2024-11-19	11.760	12.430	11.360	12.350	12.030	92,204,111
2024-11-18	11.670	11.880	11.040	11.700	11.397	68,481,438
2024-11-15	12.460	12.560	11.650	11.680	11.378	56,055,009
2024-11-14	12.660	12.880	12.370	12.430	12.108	37,088,258
2024-11-13	12.900	13.080	12.370	12.850	12.517	78,042,415
2024-11-12	14.280	14.310	13.250	13.370	13.024	79,563,329
2024-11-11	13.800	14.170	13.520	14.090	13.725	75,057,627
2024-11-08	14.450	14.850	13.810	13.920	13.559	112,764,519
2024-11-07	13.680	14.630	13.530	14.250	13.881	108,367,323
2024-11-06	14.450	15.510	13.900	14.220	13.852	172,577,493
2024-11-05	13.050	13.670	12.910	13.560	13.209	87,112,753
2024-11-04	12.340	13.000	12.340	12.900	12.566	58,572,202
2024-11-01	13.770	14.200	12.800	12.930	12.595	116,350,551
2024-10-31	14.200	14.700	13.960	14.130	13.764	135,256,185

← NewerPage 8 of 21 · 1,219 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.