Jiangsu Gian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	23.890	24.270	23.590	24.170	23.943	6,007,105
2023-02-02	24.190	24.300	23.840	23.900	23.676	5,326,837
2023-02-01	24.100	24.220	23.730	24.190	23.963	6,008,196
2023-01-31	23.690	24.060	23.620	23.930	23.706	6,115,162
2023-01-30	23.150	23.980	23.000	23.630	23.408	11,201,110
2023-01-20	22.720	22.910	22.700	22.850	22.636	3,960,152
2023-01-19	22.780	22.780	22.440	22.700	22.487	5,595,485
2023-01-18	22.920	23.050	22.780	22.810	22.596	5,120,973
2023-01-17	23.030	23.320	22.860	22.910	22.695	10,179,460
2023-01-16	23.110	24.700	22.910	23.790	23.567	22,351,590
2023-01-13	28.010	28.090	27.450	27.910	27.648	2,261,711
2023-01-12	28.180	28.290	27.790	27.830	27.569	2,252,022
2023-01-11	28.550	28.900	28.020	28.120	27.856	2,968,466
2023-01-10	28.370	28.990	28.120	28.700	28.431	2,564,069
2023-01-09	28.230	28.570	28.090	28.370	28.104	1,823,759
2023-01-06	28.110	28.470	27.940	28.150	27.886	2,247,177
2023-01-05	27.960	28.360	27.740	28.110	27.846	2,704,917
2023-01-04	28.610	28.760	27.700	27.950	27.688	2,859,835
2023-01-03	28.290	28.790	28.010	28.660	28.391	2,560,125
2022-12-30	28.180	28.200	27.830	28.190	27.926	1,591,798
2022-12-29	27.910	28.380	27.850	27.940	27.678	1,536,601
2022-12-28	28.520	28.520	27.730	28.050	27.787	1,518,356
2022-12-27	28.330	28.400	27.850	28.280	28.015	1,407,863
2022-12-26	27.150	28.450	27.010	28.340	28.074	2,950,193
2022-12-23	27.000	27.350	26.850	27.220	26.965	1,352,804
2022-12-22	27.700	27.890	27.080	27.210	26.955	1,638,349
2022-12-21	28.310	28.310	27.420	27.530	27.272	1,877,422
2022-12-20	27.710	28.540	27.660	28.230	27.965	2,214,195
2022-12-19	28.240	28.420	27.600	27.890	27.628	2,080,129
2022-12-16	28.710	29.000	27.700	28.160	27.896	4,198,511
2022-12-15	28.880	29.440	28.880	29.080	28.807	2,456,170
2022-12-14	29.100	29.980	28.980	29.110	28.837	3,355,076
2022-12-13	29.050	29.590	28.860	29.210	28.936	3,628,648
2022-12-12	30.500	30.710	28.850	29.380	29.104	12,774,700
2022-12-09	29.950	32.200	29.600	31.450	31.155	9,951,514
2022-12-08	30.320	30.530	29.600	30.230	29.946	5,112,800
2022-12-07	30.900	31.470	29.660	30.300	30.016	8,122,952
2022-12-06	31.040	31.450	30.880	31.430	31.135	2,669,197
2022-12-05	30.980	31.240	30.390	31.150	30.858	3,272,314
2022-12-02	30.210	31.420	30.130	30.980	30.689	3,946,288
2022-12-01	29.850	31.220	29.620	30.420	30.135	5,300,707
2022-11-30	30.000	30.220	29.290	29.440	29.164	2,944,915
2022-11-29	29.500	30.550	29.360	29.940	29.659	3,502,370
2022-11-28	29.890	30.240	29.200	29.540	29.263	2,893,617
2022-11-25	31.270	31.480	30.330	30.370	30.085	2,356,055
2022-11-24	30.750	31.720	30.750	31.430	31.135	2,349,057
2022-11-23	31.380	31.490	30.300	30.950	30.660	2,313,365
2022-11-22	31.980	32.470	31.200	31.400	31.106	3,749,656
2022-11-21	31.210	32.180	30.600	31.990	31.690	4,126,046
2022-11-18	31.250	32.220	31.200	31.350	31.056	4,126,190
2022-11-17	31.300	31.490	30.670	31.480	31.185	3,773,220
2022-11-16	31.500	31.860	31.060	31.280	30.987	3,994,239
2022-11-15	28.810	31.780	28.700	31.490	31.195	7,063,177
2022-11-14	29.730	30.060	28.790	28.950	28.678	3,387,348
2022-11-11	29.960	30.560	29.460	29.780	29.501	4,120,054
2022-11-10	30.500	30.500	29.440	29.440	29.164	4,724,158
2022-11-09	30.460	30.870	30.180	30.500	30.214	2,456,551
2022-11-08	31.300	31.450	30.520	30.900	30.610	3,246,973
2022-11-07	30.860	31.750	30.830	31.500	31.205	4,368,196
2022-11-04	30.600	31.290	30.370	30.860	30.571	5,065,349

← NewerPage 16 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.