Jiangsu Gian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	31.150	31.750	30.280	30.570	30.283	5,358,139
2022-11-02	30.290	31.130	30.170	30.830	30.541	4,820,349
2022-11-01	29.040	30.100	28.670	30.080	29.798	4,821,863
2022-10-31	28.540	29.680	28.260	28.990	28.718	4,503,969
2022-10-28	28.740	29.960	28.160	28.480	28.213	6,934,979
2022-10-27	28.780	29.400	28.250	28.800	28.530	3,927,494
2022-10-26	27.800	29.380	27.740	28.780	28.510	4,480,861
2022-10-25	27.850	28.460	27.350	28.000	27.737	3,064,521
2022-10-24	28.290	29.430	27.700	28.020	27.757	3,841,681
2022-10-21	28.940	29.260	28.150	28.300	28.035	2,959,934
2022-10-20	29.310	29.800	28.200	28.950	28.678	3,987,968
2022-10-19	30.000	30.430	29.140	29.420	29.144	3,328,518
2022-10-18	29.590	30.430	29.050	30.100	29.818	3,616,721
2022-10-17	28.700	29.600	28.600	29.500	29.223	3,084,877
2022-10-14	27.900	29.150	27.900	28.970	28.698	3,561,160
2022-10-13	28.380	28.850	27.600	27.710	27.450	3,203,064
2022-10-12	27.770	28.700	26.660	28.560	28.292	4,191,342
2022-10-11	27.290	27.560	26.500	26.950	26.697	2,008,643
2022-10-10	29.500	29.500	27.100	27.500	27.242	3,096,542
2022-09-30	29.380	29.380	28.150	28.750	28.480	2,333,818
2022-09-29	29.510	29.880	28.750	29.160	28.887	3,023,293
2022-09-28	29.500	30.040	29.100	29.240	28.966	3,054,032
2022-09-27	29.430	30.380	29.100	30.150	29.867	4,179,542
2022-09-26	27.900	29.830	27.750	29.560	29.283	5,599,102
2022-09-23	28.150	28.510	27.700	28.250	27.985	3,169,602
2022-09-22	28.030	28.670	27.910	28.250	27.985	1,943,516
2022-09-21	29.000	29.360	28.120	28.360	28.094	2,986,758
2022-09-20	28.380	29.170	28.240	28.920	28.649	2,747,567
2022-09-19	29.000	29.290	28.020	28.050	27.787	2,911,207
2022-09-16	29.590	30.000	28.900	29.240	28.966	3,159,671
2022-09-15	31.280	31.410	29.400	29.650	29.372	3,812,210
2022-09-14	31.420	31.800	30.800	31.020	30.729	3,106,113
2022-09-13	31.930	32.710	31.410	32.020	31.720	2,925,529
2022-09-09	32.150	32.350	31.240	31.780	31.482	2,423,602
2022-09-08	32.270	33.150	31.540	32.050	31.749	3,237,647
2022-09-07	32.140	33.180	32.000	32.500	32.195	3,303,656
2022-09-06	32.680	32.860	31.760	32.350	32.047	4,097,203
2022-09-05	31.230	33.660	31.080	32.800	32.492	6,251,052
2022-09-02	30.470	32.130	30.090	31.550	31.254	5,644,808
2022-09-01	32.820	32.850	30.300	30.510	30.224	8,525,213
2022-08-31	35.100	35.210	32.550	32.760	32.453	6,605,951
2022-08-30	35.170	36.430	34.600	35.270	34.939	3,488,824
2022-08-29	34.300	35.900	33.500	35.040	34.711	3,930,404
2022-08-26	35.310	35.980	34.330	35.250	34.919	4,263,224
2022-08-25	35.700	36.010	33.950	34.800	34.474	5,550,165
2022-08-24	38.020	38.040	35.010	35.500	35.167	8,747,934
2022-08-23	38.170	38.810	37.450	37.790	37.436	6,945,760
2022-08-22	39.200	40.800	37.830	38.850	38.486	8,409,219
2022-08-19	40.600	41.490	39.000	39.110	38.743	9,016,062
2022-08-18	38.000	40.800	37.380	40.040	39.664	11,494,840
2022-08-17	37.000	38.510	36.350	38.150	37.792	8,404,988
2022-08-16	36.000	37.900	35.380	36.890	36.544	11,282,580
2022-08-15	37.320	37.600	35.780	35.990	35.652	10,323,430
2022-08-12	39.460	40.500	37.190	37.470	37.119	12,873,280
2022-08-11	35.730	39.850	35.520	39.380	39.011	12,458,240
2022-08-10	37.200	37.500	35.300	36.000	35.662	9,320,243
2022-08-09	34.970	36.350	34.470	35.930	35.593	7,874,589
2022-08-08	33.000	35.380	32.330	35.150	34.820	10,430,050
2022-08-05	31.640	32.800	31.370	32.520	32.215	6,345,238
2022-08-04	31.120	31.990	30.860	31.640	31.343	3,892,906

← NewerPage 17 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.