Jiangsu Gian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	24.880	24.990	22.850	23.400	23.181	26,321,830
2023-04-28	24.000	26.280	23.710	25.010	24.775	33,506,512
2023-04-27	30.000	31.580	27.910	27.910	27.648	16,963,061
2023-04-26	33.130	35.460	31.800	34.890	34.563	36,010,461
2023-04-25	33.800	35.980	32.420	33.200	32.889	30,655,439
2023-04-24	31.020	35.390	30.530	34.200	33.879	32,430,100
2023-04-21	29.900	32.200	29.200	30.860	30.571	30,611,279
2023-04-20	28.800	30.400	28.420	29.780	29.501	20,838,900
2023-04-19	27.450	30.490	27.010	29.000	28.728	22,753,699
2023-04-18	26.470	27.880	26.300	27.840	27.579	12,532,470
2023-04-17	26.800	27.050	26.250	26.600	26.351	6,656,233
2023-04-14	27.120	27.300	26.000	27.090	26.836	7,807,849
2023-04-13	27.900	27.960	26.950	27.130	26.876	11,141,490
2023-04-12	27.300	28.800	26.670	28.370	28.104	16,602,711
2023-04-11	27.400	27.500	26.460	27.100	26.846	9,309,445
2023-04-10	27.600	28.350	26.720	26.970	26.717	13,920,170
2023-04-07	27.220	27.920	27.050	27.680	27.420	16,186,590
2023-04-06	25.350	29.330	25.350	28.350	28.084	25,569,721
2023-04-04	25.390	26.100	24.940	24.980	24.746	15,575,600
2023-04-03	24.500	25.000	24.350	24.940	24.706	6,575,921
2023-03-31	24.880	24.920	24.090	24.560	24.330	7,101,736
2023-03-30	24.820	25.300	24.510	24.880	24.647	7,589,949
2023-03-29	24.850	25.150	24.480	24.760	24.528	7,183,351
2023-03-28	25.600	25.610	24.600	24.760	24.528	10,268,830
2023-03-27	26.230	26.380	25.100	25.600	25.360	16,089,550
2023-03-24	27.030	27.280	25.780	26.130	25.885	21,932,420
2023-03-23	26.440	27.550	25.290	27.550	27.292	29,204,449
2023-03-22	23.130	25.880	23.020	25.800	25.558	24,689,480
2023-03-21	22.440	22.940	22.280	22.900	22.685	3,867,779
2023-03-20	22.160	22.570	22.030	22.500	22.289	3,005,588
2023-03-17	22.000	22.380	21.930	22.350	22.140	3,516,897
2023-03-16	21.880	21.970	21.600	21.740	21.536	3,027,746
2023-03-15	21.990	22.390	21.900	22.030	21.823	3,329,566
2023-03-14	22.550	22.620	21.230	21.910	21.705	7,183,052
2023-03-13	23.020	23.240	22.450	22.610	22.398	4,818,324
2023-03-10	23.400	23.580	23.090	23.180	22.963	3,087,400
2023-03-09	23.250	23.610	23.210	23.560	23.339	3,220,871
2023-03-08	22.950	23.240	22.920	23.230	23.012	2,007,009
2023-03-07	23.580	23.600	23.050	23.050	22.834	3,174,516
2023-03-06	23.280	23.600	23.050	23.580	23.359	3,527,555
2023-03-03	23.380	23.440	22.960	23.240	23.022	3,565,863
2023-03-02	23.450	23.650	23.110	23.250	23.032	4,021,661
2023-03-01	23.500	23.600	23.350	23.430	23.210	4,137,944
2023-02-28	23.250	23.520	23.200	23.500	23.280	2,717,934
2023-02-27	23.810	23.830	23.060	23.340	23.121	4,607,416
2023-02-24	24.180	24.200	23.680	23.810	23.587	3,903,774
2023-02-23	24.290	24.420	24.000	24.150	23.924	2,769,788
2023-02-22	24.580	24.580	24.160	24.320	24.092	3,959,612
2023-02-21	24.430	24.920	24.340	24.590	24.359	3,547,632
2023-02-20	24.450	24.450	23.900	24.360	24.132	4,121,672
2023-02-17	24.500	24.930	24.310	24.450	24.221	5,046,203
2023-02-16	25.350	25.500	24.100	24.370	24.141	6,152,020
2023-02-15	25.190	25.570	25.060	25.190	24.954	5,387,074
2023-02-14	25.640	25.640	24.870	25.120	24.884	4,377,978
2023-02-13	25.210	25.410	25.120	25.310	25.073	4,007,732
2023-02-10	25.860	25.860	25.180	25.390	25.152	5,908,051
2023-02-09	25.500	26.180	24.980	25.930	25.687	8,018,264
2023-02-08	24.600	26.530	24.580	25.630	25.390	13,246,280
2023-02-07	23.760	24.810	23.660	24.580	24.349	7,907,765
2023-02-06	24.000	24.100	23.700	23.840	23.616	5,585,093

← NewerPage 15 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.