Jiiangsu Times Textile Technology Co.LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	20.120	20.550	19.610	19.920	19.398	7,503,946
2025-04-24	20.800	20.800	20.120	20.210	19.680	9,727,656
2025-04-23	20.450	21.700	20.310	21.350	20.790	14,942,460
2025-04-22	21.410	21.680	20.540	20.680	20.138	17,645,141
2025-04-21	22.770	24.600	22.770	22.770	22.173	18,512,350
2025-04-18	27.610	29.700	25.300	25.300	24.637	23,080,400
2025-04-17	27.500	28.110	26.500	28.110	27.373	22,078,900
2025-04-16	25.550	25.550	25.550	25.550	24.880	6,157,800
2025-04-15	22.890	23.230	21.550	23.230	22.621	19,560,340
2025-04-14	21.120	21.120	21.120	21.120	20.566	2,255,753
2025-04-11	17.450	19.200	16.980	19.200	18.697	5,405,823
2025-04-10	16.160	17.450	16.160	17.450	16.993	2,044,570
2025-04-09	15.630	16.060	14.660	15.860	15.444	1,652,800
2025-04-08	16.340	16.500	15.500	15.780	15.366	2,455,570
2025-04-07	17.600	17.600	16.340	16.340	15.912	1,641,300
2025-04-03	18.280	18.500	18.030	18.160	17.684	1,656,800
2025-04-02	18.680	18.800	18.340	18.560	18.073	2,170,700
2025-04-01	17.980	18.400	17.980	18.250	17.772	1,451,500
2025-03-31	18.290	18.290	17.600	17.900	17.431	1,328,190
2025-03-28	18.320	18.590	18.250	18.290	17.811	1,086,170
2025-03-27	18.470	18.630	18.110	18.490	18.005	1,841,900
2025-03-26	18.000	19.130	18.000	18.490	18.005	3,125,170
2025-03-25	17.740	18.260	17.590	18.070	17.596	1,722,400
2025-03-24	18.000	18.400	17.410	17.740	17.275	2,020,690
2025-03-21	18.020	18.410	17.910	18.090	17.616	1,501,700
2025-03-20	18.010	18.230	18.010	18.130	17.655	979,800
2025-03-19	18.220	18.250	17.990	18.090	17.616	1,167,500
2025-03-18	18.280	18.300	18.030	18.220	17.742	1,295,000
2025-03-17	18.200	18.410	18.000	18.200	17.723	2,029,300
2025-03-14	17.870	18.220	17.600	18.220	17.742	3,207,834
2025-03-13	18.580	18.680	17.620	17.790	17.324	3,128,101
2025-03-12	17.770	18.200	17.580	18.200	17.723	1,604,033
2025-03-11	17.600	17.750	17.370	17.710	17.246	1,074,600
2025-03-10	17.830	17.830	17.410	17.620	17.158	1,236,282
2025-03-07	17.460	17.650	17.360	17.440	16.983	913,799
2025-03-06	17.340	17.500	17.190	17.480	17.022	1,400,233
2025-03-05	17.380	17.410	17.000	17.270	16.817	889,590
2025-03-04	17.070	17.360	17.060	17.320	16.866	618,100
2025-03-03	17.110	17.410	17.010	17.150	16.700	994,900
2025-02-28	17.290	17.510	16.950	17.010	16.564	1,043,201
2025-02-27	17.310	17.470	17.070	17.440	16.983	1,069,600
2025-02-26	17.330	17.630	17.220	17.330	16.876	1,142,800
2025-02-25	17.100	17.570	17.000	17.340	16.885	1,625,333
2025-02-24	17.010	17.350	16.920	17.240	16.788	1,678,256
2025-02-21	17.360	17.380	16.930	17.110	16.661	958,200
2025-02-20	17.200	17.350	17.110	17.350	16.895	962,800
2025-02-19	17.290	17.430	17.080	17.160	16.710	1,704,200
2025-02-18	17.240	17.820	17.070	17.360	16.905	2,135,133
2025-02-17	16.950	17.400	16.950	17.280	16.827	1,103,600
2025-02-14	16.900	17.050	16.750	16.940	16.496	908,300
2025-02-13	17.200	17.280	16.850	16.870	16.428	776,700
2025-02-12	17.270	17.310	17.080	17.210	16.759	949,100
2025-02-11	17.300	17.470	17.090	17.260	16.808	910,200
2025-02-10	16.980	17.300	16.940	17.300	16.847	1,216,900
2025-02-07	16.710	17.080	16.710	17.030	16.584	1,549,200
2025-02-06	16.700	16.740	16.390	16.690	16.253	1,189,633
2025-02-05	16.650	16.910	16.320	16.570	16.136	1,370,833
2025-01-27	16.450	16.920	16.400	16.640	16.204	1,088,000
2025-01-24	16.330	16.570	16.180	16.450	16.019	1,120,300
2025-01-23	16.350	16.500	16.210	16.340	15.912	1,154,400

← NewerPage 7 of 20 · 1,156 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.