Jiiangsu Times Textile Technology Co.LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	33.750	36.390	32.860	35.800	33.388	6,850,004
2023-07-31	30.150	33.100	30.150	33.100	30.870	5,908,133
2023-07-28	28.610	30.170	28.580	30.090	28.062	4,200,007
2023-07-27	27.360	29.190	26.750	28.950	26.999	4,432,133
2023-07-26	26.060	27.520	26.020	27.000	25.181	2,601,590
2023-07-25	26.330	26.330	25.720	25.970	24.220	1,761,981
2023-07-24	25.800	26.140	25.150	25.830	24.090	2,819,523
2023-07-21	26.210	26.670	26.130	26.240	24.472	3,010,557
2023-07-20	26.990	26.990	25.870	26.210	24.444	4,589,900
2023-07-19	26.550	28.080	26.360	27.100	25.274	9,542,533
2023-07-18	26.680	26.680	26.100	26.340	24.565	2,978,912
2023-07-17	27.500	27.900	26.690	26.700	24.901	3,818,284
2023-07-14	27.660	28.310	27.220	27.660	25.796	3,532,380
2023-07-13	27.200	27.600	27.050	27.600	25.740	3,460,849
2023-07-12	26.600	27.350	26.550	27.220	25.386	3,842,200
2023-07-11	25.780	26.600	25.780	26.600	24.808	2,658,367
2023-07-10	25.900	26.000	25.100	25.900	24.155	3,153,981
2023-07-07	25.010	25.900	24.860	25.690	23.959	3,011,090
2023-07-06	24.860	25.250	24.580	25.070	23.381	2,384,066
2023-07-05	25.080	25.380	24.890	24.970	23.287	2,355,700
2023-07-04	24.600	25.180	24.500	25.080	23.390	3,580,900
2023-07-03	22.900	24.980	22.700	24.830	23.157	6,629,106
2023-06-30	22.630	23.120	22.410	22.800	21.264	1,671,700
2023-06-29	22.170	22.770	22.010	22.660	21.133	1,956,486
2023-06-28	21.700	22.520	21.600	22.290	20.788	2,419,366
2023-06-27	21.590	21.810	21.450	21.760	20.294	1,918,725
2023-06-26	20.690	21.770	20.100	21.600	20.145	3,153,387
2023-06-21	20.810	21.480	20.710	21.250	19.359	1,034,700
2023-06-20	21.150	21.440	20.820	20.900	19.041	666,800
2023-06-19	21.480	21.480	20.940	21.150	19.268	979,790
2023-06-16	21.400	21.660	21.240	21.530	19.614	528,766
2023-06-15	21.570	21.600	21.250	21.380	19.478	476,066
2023-06-14	21.360	21.750	21.360	21.570	19.651	482,690
2023-06-13	21.290	21.720	21.260	21.460	19.551	528,080
2023-06-12	21.190	21.410	20.600	21.400	19.496	1,093,400
2023-06-09	21.410	21.410	20.980	21.100	19.223	706,100
2023-06-08	21.750	21.990	21.260	21.370	19.469	753,700
2023-06-07	21.630	21.990	21.500	21.640	19.715	542,400
2023-06-06	22.150	22.300	21.520	21.590	19.669	927,533
2023-06-05	22.200	22.880	22.030	22.280	20.298	1,517,100
2023-06-02	21.710	22.060	21.640	21.990	20.034	548,284
2023-06-01	21.660	21.880	21.420	21.690	19.760	591,600
2023-05-31	21.790	21.790	21.440	21.690	19.760	444,166
2023-05-30	21.640	21.770	21.370	21.760	19.824	508,033
2023-05-29	22.100	22.280	21.590	21.640	19.715	687,973
2023-05-26	22.300	22.350	21.940	22.100	20.134	569,523
2023-05-25	22.190	22.460	21.760	22.300	20.316	899,300
2023-05-24	22.400	22.530	22.170	22.200	20.225	801,500
2023-05-23	22.500	22.980	22.360	22.480	20.480	780,300
2023-05-22	22.300	22.520	22.200	22.500	20.498	545,200
2023-05-19	22.550	22.720	22.380	22.430	20.434	770,300
2023-05-18	22.700	22.740	22.280	22.530	20.526	909,400
2023-05-17	22.880	22.880	22.470	22.520	20.516	917,900
2023-05-16	22.560	22.950	22.200	22.650	20.635	1,064,500
2023-05-15	22.630	22.800	22.130	22.500	20.498	1,107,900
2023-05-12	22.330	23.340	22.330	22.800	20.771	1,987,556
2023-05-11	21.880	22.450	21.880	22.330	20.343	826,200
2023-05-10	21.850	22.200	21.800	22.020	20.061	552,200
2023-05-09	22.400	22.400	21.750	21.850	19.906	557,833
2023-05-08	22.430	22.500	22.220	22.350	20.362	363,400

← NewerPage 14 of 20 · 1,157 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.2900 CNY
2025-07-03	0.3000 CNY
2024-09-25	0.2000 CNY
2024-06-21	0.5000 CNY
2023-06-26	0.5000 CNY
2022-06-23	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.