Jiangsu Gian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	35.210	36.300	34.390	34.600	34.600	9,043,166
2026-07-21	34.300	36.000	30.700	35.800	35.800	15,133,692
2026-07-20	38.330	38.360	33.330	33.620	33.620	15,971,392
2026-07-17	40.160	40.860	37.650	37.650	37.650	13,635,817
2026-07-16	39.570	43.930	39.450	40.500	40.500	15,361,305
2026-07-15	41.500	42.270	39.550	39.860	39.860	7,529,613
2026-07-14	40.800	42.090	39.450	41.440	41.440	8,262,925
2026-07-13	46.910	47.200	40.510	40.850	40.850	14,170,767
2026-07-10	46.530	48.760	45.210	47.440	47.440	16,155,160
2026-07-09	46.500	47.300	44.480	46.620	46.620	8,872,090
2026-07-08	49.150	49.780	45.890	45.950	45.950	7,916,789
2026-07-07	49.930	50.860	47.900	48.290	48.290	8,209,120
2026-07-06	50.630	51.850	47.230	50.440	50.440	12,630,903
2026-07-03	51.380	53.180	49.890	50.800	50.800	11,766,164
2026-07-02	50.120	53.230	48.880	49.740	49.740	15,025,648
2026-07-01	56.050	58.880	51.730	52.100	52.100	17,506,576
2026-06-30	54.500	57.130	53.290	56.250	56.250	12,244,906
2026-06-29	61.930	62.350	53.100	54.470	54.470	20,289,100
2026-06-26	65.650	66.180	61.120	61.510	61.510	15,892,777
2026-06-25	66.250	69.500	65.000	65.000	65.000	21,620,863
2026-06-24	64.240	67.370	63.080	66.230	66.180	12,204,543
2026-06-23	65.870	69.250	63.880	64.400	64.351	13,394,021
2026-06-22	64.260	65.780	61.690	65.360	65.311	16,698,162
2026-06-18	61.000	65.500	60.500	63.060	63.012	17,630,811
2026-06-17	59.000	61.500	58.300	61.010	60.964	17,915,840
2026-06-16	50.810	60.530	50.480	60.100	60.055	32,090,730
2026-06-15	48.380	52.660	48.380	51.490	51.451	27,451,211
2026-06-12	50.030	53.900	43.880	48.380	48.344	36,306,488
2026-06-11	47.520	50.140	46.100	47.230	47.194	15,452,400
2026-06-10	50.500	51.020	47.710	48.500	48.463	13,972,730
2026-06-09	48.000	52.660	46.880	51.900	51.861	18,177,793
2026-06-08	50.000	51.870	47.030	47.490	47.454	14,856,377
2026-06-05	48.050	52.500	47.750	51.030	50.992	19,414,051
2026-06-04	45.250	49.650	45.020	48.480	48.443	17,103,801
2026-06-03	47.750	48.310	45.800	46.630	46.595	10,338,920
2026-06-02	44.230	49.300	44.230	48.100	48.064	16,990,529
2026-06-01	43.450	45.720	42.930	44.660	44.626	11,304,500
2026-05-29	47.360	47.680	43.090	43.400	43.367	10,796,600
2026-05-28	47.500	49.470	46.750	47.220	47.184	8,448,427
2026-05-27	47.790	48.680	46.340	46.880	46.845	7,943,670
2026-05-26	48.230	48.900	47.120	47.680	47.644	8,808,577
2026-05-25	48.920	50.060	48.000	48.620	48.583	7,476,796
2026-05-22	48.190	49.580	47.550	48.980	48.943	8,807,003
2026-05-21	49.300	50.640	47.400	47.630	47.594	12,380,100
2026-05-20	49.720	50.920	48.640	49.600	49.563	10,545,950
2026-05-19	48.000	50.280	47.900	49.920	49.882	12,616,020
2026-05-18	46.590	49.580	46.030	48.800	48.763	15,913,260
2026-05-15	46.050	49.750	45.200	47.010	46.975	16,632,750
2026-05-14	46.180	47.480	45.760	46.060	46.025	9,618,891
2026-05-13	45.000	47.350	44.600	46.640	46.605	11,005,720
2026-05-12	44.330	46.680	43.990	45.130	45.096	12,459,200
2026-05-11	43.830	44.500	43.310	44.170	44.137	7,157,548
2026-05-08	42.720	43.700	42.430	43.410	43.377	6,006,561
2026-05-07	42.430	43.990	41.620	43.180	43.147	11,202,560
2026-05-06	42.000	42.750	41.260	41.520	41.489	6,131,367
2026-04-30	41.700	42.100	40.990	41.580	41.549	7,135,912
2026-04-29	38.230	42.980	38.230	41.750	41.719	16,508,789
2026-04-28	39.130	39.840	38.500	38.610	38.581	6,163,136
2026-04-27	37.830	39.840	37.790	39.570	39.540	10,065,540
2026-04-24	39.150	39.660	37.750	38.150	38.121	7,007,118

← NewerPage 2 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.