Jiangsu Gian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	25.610	25.820	24.290	25.350	25.112	6,111,381
2024-01-23	24.900	25.250	24.490	24.900	24.666	5,240,832
2024-01-22	26.680	26.790	24.630	24.900	24.666	5,798,975
2024-01-19	27.300	27.680	26.580	26.690	26.440	3,264,589
2024-01-18	27.280	27.580	26.500	27.300	27.044	4,650,683
2024-01-17	28.200	28.290	27.150	27.190	26.935	3,976,300
2024-01-16	28.580	28.690	27.630	28.180	27.916	4,642,276
2024-01-15	28.640	29.120	28.240	28.540	28.272	4,054,049
2024-01-12	28.880	28.930	28.350	28.670	28.401	3,811,776
2024-01-11	28.000	29.150	27.840	28.850	28.579	4,263,807
2024-01-10	28.620	28.790	27.790	28.090	27.827	3,495,566
2024-01-09	28.590	29.280	28.440	28.710	28.441	5,778,250
2024-01-08	29.290	29.550	28.460	28.480	28.213	4,871,130
2024-01-05	30.360	30.610	29.200	29.380	29.104	4,643,577
2024-01-04	30.230	30.510	29.910	30.200	29.917	5,263,378
2024-01-03	31.300	31.300	30.000	30.580	30.293	6,464,500
2024-01-02	31.430	31.680	30.560	31.060	30.769	9,102,909
2023-12-29	29.900	31.780	29.890	31.190	30.897	10,660,020
2023-12-28	29.800	30.300	29.110	29.990	29.709	6,663,752
2023-12-27	29.220	30.400	28.980	29.700	29.421	8,712,035
2023-12-26	29.880	29.960	28.710	29.060	28.787	5,710,910
2023-12-25	29.690	30.300	29.330	29.930	29.649	3,969,739
2023-12-22	30.140	30.830	29.590	29.790	29.511	6,434,113
2023-12-21	29.910	30.630	29.500	30.080	29.798	3,977,057
2023-12-20	30.720	30.960	30.000	30.080	29.798	3,346,012
2023-12-19	30.160	30.840	30.100	30.580	30.293	3,788,632
2023-12-18	30.610	30.850	30.070	30.260	29.976	3,734,020
2023-12-15	30.900	30.940	30.370	30.540	30.254	4,073,509
2023-12-14	31.180	31.350	30.600	30.680	30.392	3,850,375
2023-12-13	31.290	31.450	30.870	30.960	30.670	4,184,642
2023-12-12	31.700	31.980	31.100	31.300	31.006	5,539,619
2023-12-11	30.850	31.850	30.710	31.660	31.363	7,193,442
2023-12-08	30.980	31.340	30.750	31.000	30.709	5,721,044
2023-12-07	31.090	31.260	30.600	30.840	30.551	4,685,829
2023-12-06	31.120	31.500	30.790	30.990	30.699	5,444,288
2023-12-05	32.050	32.270	31.100	31.190	30.897	6,110,977
2023-12-04	31.970	32.650	31.840	32.070	31.769	7,551,321
2023-12-01	32.140	32.470	31.700	31.970	31.670	6,923,677
2023-11-30	31.800	33.160	31.780	32.150	31.848	8,141,423
2023-11-29	33.050	33.390	32.240	32.380	32.076	7,096,822
2023-11-28	32.560	33.610	32.200	32.790	32.482	9,332,937
2023-11-27	32.200	32.650	31.890	32.370	32.066	5,717,732
2023-11-24	33.030	33.400	32.130	32.500	32.195	7,641,009
2023-11-23	32.500	33.600	32.500	33.410	33.097	8,102,328
2023-11-22	34.160	34.380	32.580	32.750	32.443	15,879,500
2023-11-21	35.290	35.650	34.080	34.450	34.127	15,359,590
2023-11-20	35.880	36.660	34.800	34.800	34.474	17,185,350
2023-11-17	36.000	36.470	35.300	35.810	35.474	13,358,670
2023-11-16	36.770	37.900	36.130	36.300	35.960	16,373,510
2023-11-15	37.300	37.780	35.900	36.720	36.376	19,724,850
2023-11-14	36.300	38.130	36.000	36.890	36.544	20,736,650
2023-11-13	37.500	37.790	35.000	37.000	36.653	20,138,000
2023-11-10	34.000	37.360	34.000	36.550	36.207	25,769,480
2023-11-09	36.880	39.360	34.580	34.900	34.573	29,268,930
2023-11-08	35.410	37.650	35.360	37.200	36.851	28,938,711
2023-11-07	37.020	37.460	35.560	36.080	35.742	30,822,510
2023-11-06	34.980	38.000	34.620	37.190	36.841	42,106,941
2023-11-03	33.430	35.560	32.880	33.810	33.493	36,935,219
2023-11-02	37.880	39.300	34.560	34.720	34.394	48,818,500
2023-11-01	33.060	39.380	33.060	36.690	36.346	64,668,039

← NewerPage 12 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.