Jiangsu Gian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	33.990	34.680	31.740	32.820	32.512	48,819,180
2023-10-30	27.500	31.810	27.460	31.810	31.512	33,989,320
2023-10-27	25.430	26.910	24.600	26.510	26.261	27,185,301
2023-10-26	22.780	23.680	22.200	23.630	23.408	7,128,236
2023-10-25	22.880	23.170	22.530	22.780	22.566	5,062,419
2023-10-24	21.770	23.300	21.550	22.760	22.547	7,155,158
2023-10-23	22.420	22.450	21.480	21.640	21.437	4,334,988
2023-10-20	22.910	23.230	22.300	22.420	22.210	4,316,483
2023-10-19	23.340	23.730	22.950	23.100	22.883	4,867,237
2023-10-18	23.500	23.820	23.030	23.520	23.299	5,735,881
2023-10-17	24.170	24.550	23.680	23.920	23.696	6,569,149
2023-10-16	24.770	24.980	23.920	24.200	23.973	9,227,219
2023-10-13	24.450	25.450	24.230	25.090	24.855	12,528,070
2023-10-12	24.090	24.950	23.890	24.400	24.171	9,834,590
2023-10-11	23.400	24.820	23.000	24.260	24.032	12,263,150
2023-10-10	23.380	24.290	23.090	23.420	23.200	10,414,160
2023-10-09	22.230	23.560	22.080	23.400	23.181	8,819,351
2023-09-28	21.440	22.360	21.440	22.240	22.031	4,608,639
2023-09-27	21.600	21.860	21.340	21.370	21.170	3,240,775
2023-09-26	21.870	21.970	21.600	21.670	21.467	2,317,452
2023-09-25	22.180	22.190	21.760	21.980	21.774	2,796,395
2023-09-22	21.460	22.080	21.280	22.060	21.853	3,827,364
2023-09-21	21.500	21.650	21.270	21.350	21.150	2,588,917
2023-09-20	21.540	22.050	21.290	21.310	21.110	3,727,800
2023-09-19	22.120	22.190	21.550	21.570	21.368	3,241,400
2023-09-18	22.070	22.750	21.760	22.120	21.913	3,352,400
2023-09-15	22.360	22.580	22.010	22.190	21.982	3,239,868
2023-09-14	22.620	22.670	22.160	22.350	22.140	3,116,673
2023-09-13	23.280	23.300	22.300	22.680	22.467	5,934,028
2023-09-12	23.310	23.800	22.950	23.510	23.290	6,345,121
2023-09-11	23.540	23.680	22.750	23.390	23.171	10,337,380
2023-09-08	22.500	24.120	22.120	23.620	23.398	12,506,790
2023-09-07	23.090	23.090	22.310	22.320	22.111	4,163,928
2023-09-06	22.430	23.110	22.280	23.090	22.873	4,902,000
2023-09-05	22.490	22.870	22.350	22.650	22.438	5,177,369
2023-09-04	21.640	22.500	21.640	22.490	22.279	5,380,699
2023-09-01	21.500	21.840	21.290	21.690	21.487	3,122,879
2023-08-31	21.260	21.780	21.060	21.580	21.378	5,248,941
2023-08-30	20.910	21.660	20.910	21.370	21.170	6,259,584
2023-08-29	19.600	20.830	19.510	20.710	20.516	5,326,838
2023-08-28	21.410	21.410	19.510	19.890	19.703	4,939,267
2023-08-25	20.720	20.760	19.810	19.940	19.753	5,542,945
2023-08-24	21.600	21.780	20.900	21.040	20.843	3,825,199
2023-08-23	22.000	22.000	21.430	21.440	21.239	2,762,875
2023-08-22	22.110	22.300	21.350	22.160	21.952	3,894,488
2023-08-21	22.180	22.550	21.800	21.850	21.645	3,279,635
2023-08-18	22.890	23.050	22.150	22.150	21.942	3,525,704
2023-08-17	22.430	23.000	22.310	22.860	22.646	3,078,140
2023-08-16	23.150	23.330	22.530	22.600	22.388	3,896,067
2023-08-15	23.280	24.130	23.150	23.420	23.200	5,753,014
2023-08-14	22.400	23.180	22.210	23.180	22.963	3,157,006
2023-08-11	23.130	23.500	22.780	22.850	22.636	3,339,010
2023-08-10	23.300	23.680	23.120	23.200	22.982	3,368,189
2023-08-09	23.380	23.790	23.300	23.380	23.161	3,388,963
2023-08-08	23.520	23.800	23.400	23.620	23.398	4,295,420
2023-08-07	23.200	23.800	23.180	23.790	23.567	7,066,004
2023-08-04	22.780	23.190	22.780	23.110	22.893	4,961,780
2023-08-03	22.740	22.960	22.560	22.780	22.566	4,507,038
2023-08-02	22.800	22.870	22.530	22.750	22.537	4,326,952
2023-08-01	22.920	23.220	22.190	22.810	22.596	10,759,490

← NewerPage 13 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.