Jiangsu Gian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	32.680	34.960	32.010	34.560	28.374	3,181,360
2022-05-09	33.230	33.530	32.680	32.970	27.069	2,038,342
2022-05-06	33.200	34.390	32.700	33.360	27.389	2,991,415
2022-05-05	32.300	35.300	32.140	34.360	28.210	6,444,940
2022-04-29	29.200	32.940	29.000	32.680	26.831	6,009,230
2022-04-28	29.380	30.000	28.520	28.880	23.711	2,861,268
2022-04-27	28.000	29.880	27.510	29.510	24.228	4,048,236
2022-04-26	29.810	30.100	28.060	28.270	23.210	2,436,197
2022-04-25	31.200	31.840	29.000	29.230	23.998	2,753,262
2022-04-22	31.600	32.350	31.120	31.910	26.199	2,428,674
2022-04-21	33.650	33.750	31.720	32.220	26.453	2,243,811
2022-04-20	34.170	34.620	33.000	33.200	27.258	2,928,109
2022-04-19	34.960	35.240	33.780	34.170	28.054	2,125,508
2022-04-18	32.960	34.820	32.130	34.820	28.588	4,823,260
2022-04-15	33.570	33.790	32.640	32.850	26.971	2,958,107
2022-04-14	33.950	34.120	33.190	33.760	27.718	2,490,207
2022-04-13	35.000	35.100	33.800	34.000	27.915	1,975,390
2022-04-12	34.580	35.700	34.450	35.250	28.941	2,302,492
2022-04-11	36.130	36.690	35.030	35.590	29.220	3,611,685
2022-04-08	36.660	37.500	36.030	36.710	30.140	4,317,377
2022-04-07	37.190	37.400	35.750	37.080	30.443	4,745,865
2022-04-06	38.070	38.180	36.820	37.400	30.706	5,554,866
2022-04-01	43.120	43.120	37.530	38.010	31.207	12,264,173
2022-03-31	44.940	44.940	43.000	43.630	35.821	2,914,412
2022-03-30	44.360	45.190	42.960	44.970	36.921	3,525,882
2022-03-29	46.300	46.300	44.000	44.030	36.150	2,476,146
2022-03-28	46.590	46.700	43.980	46.350	38.054	2,612,840
2022-03-25	47.730	48.390	44.980	45.860	37.652	3,734,959
2022-03-24	48.030	48.110	46.300	47.730	39.187	2,316,392
2022-03-23	47.500	48.820	46.890	48.280	39.639	1,974,034
2022-03-22	47.850	48.480	47.090	48.080	39.475	1,518,554
2022-03-21	49.220	49.500	46.950	48.080	39.475	3,023,500
2022-03-18	50.020	50.350	48.200	49.240	40.427	1,467,429
2022-03-17	49.930	50.850	49.000	49.670	40.780	1,868,017
2022-03-16	47.290	49.900	44.370	49.000	40.230	2,802,105
2022-03-15	48.150	48.690	46.000	46.510	38.186	2,751,575
2022-03-14	51.980	52.680	48.260	48.700	39.984	3,742,923
2022-03-11	50.630	52.190	48.870	51.940	42.644	2,393,298
2022-03-10	51.690	52.500	50.660	50.930	41.815	3,548,787
2022-03-09	51.980	52.470	47.820	50.600	41.544	4,059,798
2022-03-08	52.480	52.720	50.220	51.650	42.406	2,752,116
2022-03-07	52.790	53.640	51.140	51.780	42.512	3,045,337
2022-03-04	53.000	55.150	52.000	53.290	43.752	2,218,226
2022-03-03	52.660	53.600	51.680	53.250	43.719	2,838,343
2022-03-02	52.980	53.000	51.690	52.890	43.424	2,021,055
2022-03-01	52.620	53.840	51.800	52.750	43.309	3,178,130
2022-02-28	50.540	53.990	50.520	53.440	43.875	5,526,086
2022-02-25	49.200	51.210	48.550	50.500	41.462	3,724,903
2022-02-24	48.580	49.780	47.660	48.540	39.852	3,946,716
2022-02-23	46.800	48.730	46.220	48.580	39.885	3,127,439
2022-02-22	46.500	47.320	45.380	47.050	38.629	2,689,122
2022-02-21	46.000	47.190	45.350	46.810	38.432	2,866,591
2022-02-18	45.500	46.690	44.580	45.880	37.668	3,585,568
2022-02-17	44.530	46.100	44.210	45.580	37.422	4,287,886
2022-02-16	45.160	46.310	44.300	44.510	36.544	3,573,791
2022-02-15	42.910	44.960	42.810	44.660	36.667	3,399,840
2022-02-14	43.200	43.700	42.060	42.810	35.148	4,057,518
2022-02-11	45.450	45.450	43.190	43.480	35.698	3,966,855
2022-02-10	45.800	46.230	44.380	45.330	37.217	2,839,548
2022-02-09	45.430	46.290	44.200	46.220	37.948	3,811,510

← NewerPage 19 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.