Jiangsu Gian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	30.000	30.810	29.770	30.420	30.135	16,992,061
2024-04-26	29.800	31.250	29.630	30.800	30.511	16,662,020
2024-04-25	28.920	30.060	28.920	29.480	29.204	11,438,190
2024-04-24	27.670	29.560	27.300	29.440	29.164	14,549,990
2024-04-23	27.970	28.540	27.770	27.840	27.579	8,262,985
2024-04-22	27.100	27.820	26.660	27.560	27.302	8,644,300
2024-04-19	29.500	29.500	28.000	28.220	27.955	14,124,080
2024-04-18	28.130	30.300	27.710	29.600	29.322	19,021,461
2024-04-17	26.870	28.360	26.870	28.300	28.035	12,304,680
2024-04-16	28.000	28.380	26.030	26.090	25.845	12,081,710
2024-04-15	29.610	30.100	27.860	28.490	28.223	11,512,720
2024-04-12	30.120	30.650	29.790	29.880	29.600	9,650,556
2024-04-11	30.500	30.930	29.850	30.000	29.719	8,508,462
2024-04-10	31.380	31.520	29.900	30.320	30.036	10,751,520
2024-04-09	30.900	31.690	30.410	31.510	31.214	10,732,360
2024-04-08	31.430	31.790	30.880	30.900	30.610	8,397,078
2024-04-03	32.200	32.470	31.020	31.760	31.462	13,018,810
2024-04-02	33.150	33.760	32.340	32.640	32.334	14,015,390
2024-04-01	33.080	33.480	32.700	33.250	32.938	16,441,631
2024-03-29	32.210	33.560	31.470	33.370	33.057	19,567,221
2024-03-28	31.080	32.880	31.000	32.410	32.106	18,357,789
2024-03-27	32.810	33.000	30.990	31.100	30.808	13,808,950
2024-03-26	33.320	34.090	32.410	32.800	32.492	19,816,180
2024-03-25	35.180	36.250	33.700	33.750	33.433	18,799,510
2024-03-22	35.270	35.990	34.680	35.240	34.909	18,180,510
2024-03-21	36.330	36.880	35.400	35.460	35.127	23,270,520
2024-03-20	36.420	37.190	35.990	36.800	36.455	23,599,211
2024-03-19	37.200	37.230	35.800	36.480	36.138	30,491,539
2024-03-18	36.960	38.810	36.580	38.450	38.089	33,640,641
2024-03-15	36.020	37.530	35.550	37.530	37.178	32,511,410
2024-03-14	37.800	37.830	36.020	36.580	36.237	36,308,762
2024-03-13	40.610	41.030	38.900	39.450	39.080	37,457,879
2024-03-12	42.840	43.990	39.010	41.500	41.111	49,969,793
2024-03-11	38.800	44.980	36.890	43.300	42.894	44,607,008
2024-03-08	33.110	37.980	32.880	37.980	37.624	36,584,578
2024-03-07	30.960	34.680	30.250	31.650	31.353	33,929,352
2024-03-06	29.730	31.180	29.730	31.170	30.878	22,379,340
2024-03-05	30.270	31.180	29.350	29.730	29.451	27,954,660
2024-03-04	30.900	33.190	29.800	31.550	31.254	37,317,551
2024-03-01	26.060	28.120	26.020	27.790	27.529	23,320,420
2024-02-29	23.410	25.650	23.350	25.600	25.360	14,027,610
2024-02-28	26.540	26.820	23.730	23.760	23.537	18,587,789
2024-02-27	25.450	26.720	25.180	26.530	26.281	14,754,000
2024-02-26	25.330	26.000	25.030	25.460	25.221	17,265,930
2024-02-23	25.660	26.680	25.010	25.880	25.637	19,471,500
2024-02-22	23.420	24.960	23.420	24.440	24.211	15,012,140
2024-02-21	22.800	24.360	22.450	23.590	23.369	18,231,320
2024-02-20	22.990	24.420	22.220	23.600	23.379	22,218,189
2024-02-19	21.390	23.680	21.390	23.480	23.260	21,427,150
2024-02-08	19.180	21.700	18.760	21.650	21.447	18,709,811
2024-02-07	19.190	20.200	18.300	18.880	18.703	14,564,830
2024-02-06	18.690	19.940	17.530	19.370	19.188	12,924,920
2024-02-05	20.390	20.670	17.830	18.930	18.752	11,661,770
2024-02-02	21.880	22.140	19.800	20.590	20.397	7,104,104
2024-02-01	22.100	22.350	21.380	21.830	21.625	5,953,375
2024-01-31	23.050	23.500	21.900	21.960	21.754	6,129,284
2024-01-30	23.960	24.070	22.940	23.050	22.834	5,161,225
2024-01-29	25.070	25.210	23.760	23.930	23.706	6,812,605
2024-01-26	26.120	26.220	25.170	25.300	25.063	4,690,942
2024-01-25	25.400	26.240	24.700	26.200	25.954	5,233,700

← NewerPage 11 of 21 · 1,211 trading daysOlder →

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.