Jiangsu Gian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	32.660	33.400	30.980	31.430	31.135	7,972,278
2022-08-02	33.680	34.140	31.660	32.230	31.928	7,885,383
2022-08-01	31.850	34.600	31.300	34.150	33.830	8,434,212
2022-07-29	32.300	32.590	31.530	31.760	31.462	4,258,655
2022-07-28	32.000	33.080	31.500	32.280	31.977	8,646,852
2022-07-27	28.310	31.880	28.280	31.800	31.502	10,077,260
2022-07-26	28.840	29.280	28.000	28.290	28.025	4,888,346
2022-07-25	29.640	30.280	28.700	28.760	28.490	6,613,043
2022-07-22	29.870	31.080	29.600	30.040	29.758	7,450,473
2022-07-21	28.660	30.460	28.170	30.090	29.808	8,562,339
2022-07-20	28.330	28.880	28.080	28.700	28.431	4,519,205
2022-07-19	28.250	29.080	27.440	28.250	27.985	6,067,599
2022-07-18	27.410	28.420	27.300	28.170	27.906	6,236,995
2022-07-15	27.250	28.050	27.010	27.300	27.044	3,100,211
2022-07-14	27.600	27.990	27.200	27.350	27.094	3,220,647
2022-07-13	27.270	28.270	27.100	27.640	27.381	2,717,143
2022-07-12	28.660	28.670	27.150	27.230	26.975	4,413,174
2022-07-11	29.950	30.020	28.350	28.570	28.302	3,993,209
2022-07-08	28.410	30.560	28.290	29.950	29.669	6,594,648
2022-07-07	27.960	28.750	27.660	28.290	28.025	3,370,366
2022-07-06	28.440	28.650	27.770	28.100	27.836	2,283,095
2022-07-05	29.030	29.490	27.970	28.500	28.233	3,587,796
2022-07-04	29.670	29.780	28.800	29.180	28.906	3,879,058
2022-07-01	29.660	29.970	29.450	29.840	29.560	2,344,451
2022-06-30	29.650	30.430	29.540	29.590	29.312	2,877,209
2022-06-29	30.790	31.260	29.500	29.720	29.441	2,973,933
2022-06-28	31.160	31.160	29.690	30.890	30.600	3,864,257
2022-06-27	30.720	31.890	30.230	31.220	30.927	2,776,105
2022-06-24	30.700	31.430	30.340	30.690	30.402	3,401,550
2022-06-23	30.370	30.830	29.960	30.420	30.135	4,414,685
2022-06-22	31.980	32.300	30.240	30.680	30.392	3,351,795
2022-06-21	32.600	32.740	31.420	31.980	31.680	3,226,094
2022-06-20	32.830	33.750	32.090	32.310	32.007	3,110,050
2022-06-17	32.500	33.450	31.500	32.340	32.037	3,505,069
2022-06-16	32.830	33.800	32.500	32.640	32.334	2,275,484
2022-06-15	38.710	40.780	38.710	39.650	32.553	3,826,709
2022-06-14	39.300	39.300	37.300	38.340	31.478	3,341,131
2022-06-13	40.080	40.620	38.380	39.180	32.168	4,161,904
2022-06-10	40.300	41.750	39.700	40.120	32.939	4,552,975
2022-06-09	41.690	41.800	39.600	40.320	33.104	2,766,378
2022-06-08	42.620	42.930	41.200	42.110	34.573	3,271,652
2022-06-07	40.680	42.820	40.580	42.680	35.041	4,616,128
2022-06-06	40.210	41.620	39.540	40.710	33.424	3,322,998
2022-06-02	39.100	40.390	39.050	39.850	32.718	1,811,931
2022-06-01	40.540	40.550	38.780	39.500	32.430	3,745,255
2022-05-31	38.000	40.860	37.100	40.490	33.243	4,421,232
2022-05-30	38.530	39.190	37.030	38.220	31.379	1,726,592
2022-05-27	39.140	39.880	37.730	38.360	31.494	2,347,513
2022-05-26	36.800	39.410	35.300	38.950	31.979	3,380,052
2022-05-25	37.400	37.490	36.230	36.740	30.164	1,672,825
2022-05-24	39.500	39.500	36.800	36.880	30.279	2,188,654
2022-05-23	39.990	39.990	38.320	38.840	31.888	1,828,036
2022-05-20	39.890	40.280	38.800	39.480	32.414	2,293,029
2022-05-19	39.010	40.210	38.500	39.860	32.726	3,035,256
2022-05-18	37.890	40.130	36.660	39.890	32.751	4,443,297
2022-05-17	36.370	37.380	36.000	37.080	30.443	1,560,215
2022-05-16	36.960	37.270	36.300	36.400	29.885	1,969,149
2022-05-13	37.030	38.480	35.880	36.850	30.255	2,723,363
2022-05-12	35.470	37.180	35.200	36.720	30.148	4,964,168
2022-05-11	34.340	36.880	34.240	35.190	28.892	3,916,750

← NewerPage 18 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.