Jiangsu Gian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	23.500	23.850	23.250	23.720	23.498	4,966,421
2023-07-28	23.500	23.650	23.000	23.410	23.190	6,539,540
2023-07-27	24.390	24.390	23.480	23.560	23.339	5,610,460
2023-07-26	24.800	24.900	23.710	23.990	23.765	6,518,037
2023-07-25	24.850	25.200	24.360	24.640	24.409	8,258,705
2023-07-24	23.500	25.330	23.290	24.600	24.369	13,546,340
2023-07-21	25.590	25.700	23.490	23.560	23.339	14,981,550
2023-07-20	27.240	27.600	25.300	25.470	25.231	15,914,910
2023-07-19	27.500	27.990	26.860	27.500	27.242	15,033,150
2023-07-18	27.050	28.640	26.130	28.060	27.797	27,974,189
2023-07-17	24.800	28.000	24.690	27.390	27.133	26,884,061
2023-07-14	24.100	24.550	23.810	24.360	24.132	6,810,502
2023-07-13	23.200	24.170	23.080	23.950	23.725	5,856,756
2023-07-12	23.580	23.790	23.030	23.030	22.814	4,317,716
2023-07-11	23.130	23.680	23.110	23.550	23.329	3,658,991
2023-07-10	23.510	23.620	23.080	23.130	22.913	3,395,697
2023-07-07	23.940	24.020	23.200	23.340	23.121	4,595,640
2023-07-06	23.770	24.330	23.700	24.020	23.795	4,901,679
2023-07-05	23.940	24.230	23.640	23.770	23.547	4,805,501
2023-07-04	23.900	24.190	23.770	24.020	23.795	4,760,887
2023-07-03	24.820	25.060	23.900	23.960	23.735	6,557,918
2023-06-30	23.980	24.740	23.800	24.670	24.439	5,753,853
2023-06-29	23.390	24.350	23.390	24.040	23.815	5,675,137
2023-06-28	24.400	24.400	22.950	23.620	23.398	8,637,950
2023-06-27	24.250	24.750	24.250	24.430	24.201	5,338,094
2023-06-26	25.720	26.170	24.210	24.250	24.023	12,628,450
2023-06-21	27.020	27.500	26.220	26.240	25.994	9,552,036
2023-06-20	27.700	28.070	27.080	27.260	27.004	13,908,930
2023-06-19	26.700	28.150	26.620	28.050	27.787	18,694,289
2023-06-16	26.430	27.100	26.100	26.910	26.658	10,157,270
2023-06-15	27.230	27.600	26.420	26.600	26.351	12,322,670
2023-06-14	26.900	27.550	26.280	27.230	26.975	16,658,170
2023-06-13	26.410	27.770	26.360	26.970	26.717	14,378,250
2023-06-12	28.590	28.990	26.820	26.830	26.578	23,574,230
2023-06-09	27.840	29.880	27.800	29.150	28.877	24,436,000
2023-06-08	27.800	29.160	27.450	28.000	27.737	19,424,289
2023-06-07	27.090	28.500	26.000	28.160	27.896	25,282,359
2023-06-06	27.520	28.500	26.860	26.900	26.648	26,044,539
2023-06-05	27.050	27.730	26.630	26.720	26.469	13,321,520
2023-06-02	27.300	27.860	26.500	26.880	26.628	19,021,590
2023-06-01	26.810	27.780	26.760	26.760	26.509	21,631,109
2023-05-31	28.000	29.260	27.210	27.920	27.658	24,026,961
2023-05-30	27.300	29.560	26.200	28.540	28.272	32,923,211
2023-05-29	25.500	30.400	25.430	28.330	28.064	41,527,871
2023-05-26	23.000	26.360	23.000	25.330	25.092	35,291,520
2023-05-25	23.190	23.850	22.570	22.800	22.586	20,164,520
2023-05-24	22.000	22.390	21.930	22.070	21.863	6,301,559
2023-05-23	22.480	22.490	21.950	21.990	21.784	7,308,183
2023-05-22	22.240	22.760	21.970	22.610	22.398	10,258,290
2023-05-19	21.830	22.740	21.540	22.530	22.319	16,641,189
2023-05-18	21.690	22.110	21.460	21.930	21.724	10,184,480
2023-05-17	21.810	22.190	21.410	21.680	21.477	9,405,971
2023-05-16	21.750	22.150	21.500	21.960	21.754	7,475,741
2023-05-15	21.440	21.750	21.270	21.720	21.516	5,806,415
2023-05-12	21.900	21.900	21.500	21.560	21.358	5,304,865
2023-05-11	21.790	22.060	21.600	21.850	21.645	7,534,210
2023-05-10	21.540	21.880	21.270	21.680	21.477	6,908,464
2023-05-09	22.240	22.520	21.500	21.580	21.378	11,120,650
2023-05-08	22.050	22.660	21.710	22.420	22.210	11,945,380
2023-05-05	23.450	23.560	21.860	22.170	21.962	18,671,301

← NewerPage 14 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.