Jiangsu Gian Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 25.960 | 27.060 | 25.500 | 26.580 | 26.484 | 25,259,010 |
| 2024-07-25 | 26.260 | 26.800 | 25.530 | 25.750 | 25.657 | 28,791,141 |
| 2024-07-24 | 25.760 | 27.070 | 25.300 | 27.070 | 26.972 | 22,327,000 |
| 2024-07-23 | 23.350 | 23.590 | 22.530 | 22.560 | 22.478 | 4,602,420 |
| 2024-07-22 | 23.230 | 23.920 | 23.020 | 23.520 | 23.435 | 6,209,129 |
| 2024-07-19 | 22.800 | 23.670 | 22.580 | 23.180 | 23.096 | 5,656,636 |
| 2024-07-18 | 23.280 | 23.670 | 22.000 | 22.820 | 22.737 | 7,590,040 |
| 2024-07-17 | 24.320 | 24.580 | 23.500 | 23.560 | 23.475 | 5,435,940 |
| 2024-07-16 | 23.300 | 24.480 | 23.000 | 24.320 | 24.232 | 9,207,100 |
| 2024-07-15 | 25.320 | 25.470 | 24.300 | 24.550 | 24.461 | 5,300,209 |
| 2024-07-12 | 25.600 | 25.650 | 24.940 | 25.310 | 25.218 | 5,543,955 |
| 2024-07-11 | 25.210 | 25.960 | 24.750 | 25.670 | 25.577 | 8,042,723 |
| 2024-07-10 | 24.800 | 25.120 | 24.400 | 24.750 | 24.660 | 6,319,245 |
| 2024-07-09 | 23.190 | 24.980 | 23.130 | 24.870 | 24.780 | 9,919,300 |
| 2024-07-08 | 23.690 | 23.940 | 23.130 | 23.250 | 23.166 | 3,854,567 |
| 2024-07-05 | 23.650 | 24.040 | 23.070 | 23.780 | 23.694 | 4,214,923 |
| 2024-07-04 | 24.120 | 24.460 | 23.570 | 23.670 | 23.584 | 4,103,882 |
| 2024-07-03 | 24.310 | 24.640 | 23.890 | 24.070 | 23.983 | 3,771,400 |
| 2024-07-02 | 24.780 | 24.990 | 24.210 | 24.430 | 24.341 | 4,156,631 |
| 2024-07-01 | 25.040 | 25.380 | 24.280 | 24.740 | 24.650 | 5,775,775 |
| 2024-06-28 | 24.210 | 26.120 | 24.120 | 25.280 | 25.188 | 9,401,201 |
| 2024-06-27 | 24.760 | 25.310 | 24.280 | 24.280 | 24.192 | 6,204,465 |
| 2024-06-26 | 23.360 | 24.860 | 22.930 | 24.790 | 24.700 | 6,966,167 |
| 2024-06-25 | 23.780 | 23.950 | 23.020 | 23.290 | 23.206 | 5,518,920 |
| 2024-06-24 | 24.880 | 25.030 | 23.670 | 23.710 | 23.624 | 6,013,206 |
| 2024-06-21 | 25.790 | 25.950 | 24.770 | 24.960 | 24.870 | 6,148,440 |
| 2024-06-20 | 26.370 | 26.460 | 25.370 | 25.560 | 25.467 | 6,299,880 |
| 2024-06-19 | 26.790 | 27.180 | 26.190 | 26.330 | 26.235 | 5,982,854 |
| 2024-06-18 | 26.820 | 27.180 | 26.600 | 26.830 | 26.733 | 7,159,265 |
| 2024-06-17 | 26.120 | 27.300 | 25.850 | 26.750 | 26.653 | 7,958,436 |
| 2024-06-14 | 25.710 | 26.490 | 25.340 | 26.260 | 26.165 | 5,740,017 |
| 2024-06-13 | 25.780 | 26.440 | 25.710 | 25.810 | 25.716 | 6,253,038 |
| 2024-06-12 | 25.370 | 26.300 | 25.300 | 25.780 | 25.687 | 6,685,265 |
| 2024-06-11 | 24.280 | 25.250 | 23.850 | 25.140 | 25.049 | 6,142,956 |
| 2024-06-07 | 25.200 | 25.380 | 24.270 | 24.580 | 24.491 | 7,093,427 |
| 2024-06-06 | 25.810 | 26.350 | 24.590 | 24.960 | 24.870 | 10,512,530 |
| 2024-06-05 | 26.750 | 26.750 | 25.700 | 25.740 | 25.647 | 7,508,277 |
| 2024-06-04 | 27.460 | 27.660 | 26.160 | 26.750 | 26.653 | 9,504,085 |
| 2024-06-03 | 28.180 | 28.540 | 27.400 | 27.750 | 27.649 | 9,245,122 |
| 2024-05-31 | 27.670 | 28.900 | 27.670 | 28.220 | 28.118 | 12,056,960 |
| 2024-05-30 | 27.110 | 28.090 | 26.540 | 27.730 | 27.630 | 9,971,500 |
| 2024-05-29 | 27.000 | 28.170 | 26.810 | 27.430 | 27.331 | 9,174,730 |
| 2024-05-28 | 27.320 | 27.700 | 26.800 | 26.970 | 26.872 | 6,261,826 |
| 2024-05-27 | 27.790 | 28.100 | 26.820 | 27.700 | 27.440 | 7,975,945 |
| 2024-05-24 | 28.560 | 28.900 | 27.580 | 27.780 | 27.519 | 12,592,800 |
| 2024-05-23 | 28.930 | 29.390 | 28.450 | 28.560 | 28.292 | 16,633,750 |
| 2024-05-22 | 27.780 | 28.940 | 27.690 | 28.490 | 28.223 | 11,274,440 |
| 2024-05-21 | 27.500 | 28.380 | 27.410 | 28.000 | 27.737 | 9,565,295 |
| 2024-05-20 | 27.600 | 27.870 | 27.290 | 27.650 | 27.391 | 6,809,288 |
| 2024-05-17 | 27.200 | 27.760 | 26.960 | 27.740 | 27.480 | 7,417,979 |
| 2024-05-16 | 27.020 | 28.190 | 26.850 | 27.410 | 27.153 | 11,559,590 |
| 2024-05-15 | 27.000 | 27.070 | 26.510 | 26.590 | 26.341 | 4,484,880 |
| 2024-05-14 | 27.100 | 27.600 | 26.670 | 26.880 | 26.628 | 5,943,440 |
| 2024-05-13 | 27.300 | 27.410 | 26.610 | 26.760 | 26.509 | 6,459,389 |
| 2024-05-10 | 28.550 | 28.680 | 27.550 | 27.720 | 27.460 | 7,277,270 |
| 2024-05-09 | 28.640 | 29.050 | 28.450 | 28.580 | 28.312 | 7,797,072 |
| 2024-05-08 | 29.940 | 30.010 | 28.570 | 28.670 | 28.401 | 11,277,800 |
| 2024-05-07 | 30.200 | 30.660 | 29.720 | 30.020 | 29.738 | 9,452,061 |
| 2024-05-06 | 30.130 | 30.510 | 29.650 | 30.190 | 29.907 | 10,673,050 |
| 2024-04-30 | 30.580 | 30.780 | 29.290 | 29.560 | 29.283 | 12,313,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.0500 CNY |
| 2025-06-06 | 0.1100 CNY |
| 2024-05-28 | 0.1600 CNY |
| 2022-06-16 | 0.2160 CNY |
| 2021-06-01 | 0.2000 CNY |
| 2020-06-12 | 0.3770 CNY |
| 2019-06-05 | 0.1100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.