Jsti Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 13.310 | 14.500 | 13.130 | 14.300 | 13.930 | 140,616,977 |
| 2024-10-29 | 13.970 | 14.460 | 13.580 | 13.580 | 13.228 | 135,282,410 |
| 2024-10-28 | 15.080 | 15.380 | 14.410 | 14.480 | 14.105 | 166,695,662 |
| 2024-10-25 | 13.990 | 15.280 | 13.900 | 14.610 | 14.232 | 166,946,821 |
| 2024-10-24 | 14.280 | 14.450 | 13.630 | 13.870 | 13.511 | 128,627,829 |
| 2024-10-23 | 14.250 | 15.550 | 14.190 | 14.480 | 14.105 | 206,308,187 |
| 2024-10-22 | 15.510 | 16.590 | 14.000 | 14.480 | 14.105 | 294,184,808 |
| 2024-10-21 | 13.320 | 15.500 | 12.750 | 15.500 | 15.099 | 288,696,378 |
| 2024-10-18 | 12.000 | 13.880 | 11.830 | 12.920 | 12.585 | 258,310,503 |
| 2024-10-17 | 11.590 | 13.930 | 11.490 | 12.360 | 12.040 | 265,179,900 |
| 2024-10-16 | 10.900 | 13.140 | 10.680 | 11.890 | 11.582 | 275,117,932 |
| 2024-10-15 | 9.400 | 11.380 | 9.230 | 11.380 | 11.085 | 238,334,577 |
| 2024-10-14 | 9.100 | 9.510 | 8.800 | 9.480 | 9.234 | 93,006,095 |
| 2024-10-11 | 9.270 | 9.420 | 8.620 | 8.820 | 8.592 | 96,809,761 |
| 2024-10-10 | 10.800 | 11.000 | 9.500 | 9.590 | 9.342 | 165,149,840 |
| 2024-10-09 | 9.300 | 11.830 | 9.050 | 10.800 | 10.520 | 211,482,628 |
| 2024-10-08 | 9.800 | 9.890 | 8.520 | 9.890 | 9.634 | 150,718,300 |
| 2024-09-30 | 7.450 | 8.350 | 7.340 | 8.240 | 8.027 | 102,309,916 |
| 2024-09-27 | 6.910 | 7.250 | 6.820 | 7.170 | 6.984 | 68,769,326 |
| 2024-09-26 | 6.510 | 6.790 | 6.460 | 6.790 | 6.614 | 41,509,988 |
| 2024-09-25 | 6.490 | 6.770 | 6.420 | 6.550 | 6.380 | 55,290,716 |
| 2024-09-24 | 6.050 | 6.370 | 6.020 | 6.350 | 6.186 | 42,371,396 |
| 2024-09-23 | 6.020 | 6.090 | 5.950 | 6.020 | 5.864 | 16,862,992 |
| 2024-09-20 | 6.100 | 6.130 | 5.990 | 6.030 | 5.874 | 22,360,300 |
| 2024-09-19 | 6.010 | 6.220 | 5.950 | 6.130 | 5.971 | 27,965,100 |
| 2024-09-18 | 5.930 | 6.010 | 5.830 | 5.960 | 5.806 | 22,847,204 |
| 2024-09-13 | 6.250 | 6.290 | 5.910 | 5.930 | 5.776 | 39,045,608 |
| 2024-09-12 | 6.390 | 6.530 | 6.250 | 6.250 | 6.088 | 25,854,200 |
| 2024-09-11 | 6.420 | 6.460 | 6.310 | 6.360 | 6.195 | 22,744,400 |
| 2024-09-10 | 6.370 | 6.520 | 6.340 | 6.480 | 6.312 | 29,183,000 |
| 2024-09-09 | 6.360 | 6.460 | 6.260 | 6.390 | 6.225 | 28,580,640 |
| 2024-09-06 | 6.550 | 6.820 | 6.470 | 6.480 | 6.312 | 50,222,881 |
| 2024-09-05 | 6.440 | 6.600 | 6.410 | 6.500 | 6.332 | 28,123,811 |
| 2024-09-04 | 6.600 | 6.620 | 6.400 | 6.410 | 6.244 | 32,918,351 |
| 2024-09-03 | 6.730 | 6.780 | 6.560 | 6.640 | 6.468 | 44,928,972 |
| 2024-09-02 | 6.850 | 7.180 | 6.720 | 6.750 | 6.575 | 81,763,716 |
| 2024-08-30 | 6.500 | 6.840 | 6.470 | 6.700 | 6.527 | 55,164,307 |
| 2024-08-29 | 6.380 | 6.670 | 6.280 | 6.550 | 6.380 | 42,067,792 |
| 2024-08-28 | 6.640 | 6.660 | 6.420 | 6.430 | 6.239 | 40,901,683 |
| 2024-08-27 | 6.530 | 6.990 | 6.260 | 6.810 | 6.608 | 79,638,184 |
| 2024-08-26 | 6.410 | 6.650 | 6.370 | 6.610 | 6.414 | 45,864,160 |
| 2024-08-23 | 6.430 | 6.460 | 6.300 | 6.350 | 6.162 | 18,913,336 |
| 2024-08-22 | 6.550 | 6.580 | 6.380 | 6.400 | 6.210 | 23,660,040 |
| 2024-08-21 | 6.520 | 6.620 | 6.470 | 6.540 | 6.346 | 20,592,140 |
| 2024-08-20 | 6.720 | 6.770 | 6.530 | 6.560 | 6.365 | 25,543,420 |
| 2024-08-19 | 6.710 | 6.840 | 6.670 | 6.740 | 6.540 | 24,607,880 |
| 2024-08-16 | 6.860 | 6.900 | 6.680 | 6.720 | 6.521 | 37,482,534 |
| 2024-08-15 | 6.870 | 6.970 | 6.700 | 6.890 | 6.685 | 44,225,900 |
| 2024-08-14 | 6.970 | 7.230 | 6.910 | 6.920 | 6.715 | 50,052,700 |
| 2024-08-13 | 6.890 | 7.090 | 6.880 | 7.000 | 6.792 | 34,056,700 |
| 2024-08-12 | 7.110 | 7.120 | 6.850 | 6.910 | 6.705 | 37,772,540 |
| 2024-08-09 | 7.180 | 7.410 | 7.080 | 7.100 | 6.889 | 51,692,200 |
| 2024-08-08 | 7.440 | 7.440 | 7.120 | 7.140 | 6.928 | 53,276,633 |
| 2024-08-07 | 7.610 | 7.740 | 7.440 | 7.470 | 7.248 | 61,541,336 |
| 2024-08-06 | 7.940 | 8.090 | 7.510 | 7.650 | 7.423 | 96,138,414 |
| 2024-08-05 | 8.030 | 8.380 | 7.770 | 7.810 | 7.578 | 138,211,382 |
| 2024-08-02 | 7.330 | 8.740 | 7.260 | 8.030 | 7.792 | 171,460,378 |
| 2024-08-01 | 7.360 | 7.540 | 7.320 | 7.460 | 7.239 | 83,390,841 |
| 2024-07-31 | 6.890 | 7.560 | 6.850 | 7.330 | 7.112 | 82,193,753 |
| 2024-07-30 | 7.040 | 7.210 | 6.950 | 6.980 | 6.773 | 66,404,451 |
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.