Jiangsu Gian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	47.810	47.810	45.020	46.000	37.767	4,561,323
2022-02-07	48.600	49.360	45.200	46.550	38.218	6,382,219
2022-01-28	46.780	48.740	46.000	47.970	39.384	3,487,179
2022-01-27	47.500	49.890	46.000	46.300	38.013	6,137,378
2022-01-26	46.960	48.050	46.300	47.630	39.105	3,588,795
2022-01-25	49.480	50.220	46.380	46.960	38.555	4,375,642
2022-01-24	49.680	50.830	48.700	49.490	40.632	2,818,321
2022-01-21	50.280	50.970	49.060	50.180	41.199	2,815,850
2022-01-20	53.500	53.650	49.390	50.080	41.117	5,201,887
2022-01-19	54.030	54.500	51.900	52.650	43.227	2,826,083
2022-01-18	56.260	56.600	54.100	54.400	44.663	2,520,007
2022-01-17	52.540	56.490	52.540	55.980	45.961	4,460,534
2022-01-14	52.010	56.180	51.160	54.600	44.828	5,509,035
2022-01-13	51.890	54.250	50.050	52.570	43.161	5,541,445
2022-01-12	50.700	52.500	49.890	51.880	42.595	5,543,719
2022-01-11	55.000	55.490	49.860	50.730	41.650	8,368,735
2022-01-10	54.900	56.000	54.060	55.070	45.214	3,369,365
2022-01-07	57.590	59.170	54.390	54.850	45.033	4,521,851
2022-01-06	57.000	58.800	56.500	57.570	47.266	3,870,675
2022-01-05	60.880	61.000	55.580	57.180	46.946	7,286,280
2022-01-04	59.120	62.880	58.440	61.000	50.082	6,799,464
2021-12-31	59.480	60.770	59.000	59.950	49.220	3,779,220
2021-12-30	57.680	60.560	57.000	60.070	49.319	6,017,148
2021-12-29	57.400	59.390	56.750	58.000	47.619	3,749,127
2021-12-28	58.000	59.730	56.480	57.440	47.159	5,260,676
2021-12-27	56.570	59.710	55.710	58.070	47.677	7,552,959
2021-12-24	60.190	60.910	55.550	56.000	45.977	7,680,182
2021-12-23	61.280	62.860	58.880	59.300	48.686	8,112,588
2021-12-22	53.970	61.770	53.290	60.850	49.959	12,746,093
2021-12-21	54.280	54.440	52.100	53.530	43.949	5,213,934
2021-12-20	51.000	55.490	50.690	53.450	43.884	8,140,908
2021-12-17	50.300	52.500	50.140	51.210	42.044	8,006,527
2021-12-16	55.540	57.300	49.880	50.880	41.774	12,000,917
2021-12-15	51.090	55.330	51.090	53.880	44.237	7,395,029
2021-12-14	51.440	52.650	50.780	52.420	43.038	4,627,529
2021-12-13	51.860	51.880	49.960	50.700	41.626	5,234,493
2021-12-10	53.000	53.800	51.600	51.800	42.529	4,236,458
2021-12-09	53.690	55.490	52.000	53.300	43.760	4,770,305
2021-12-08	52.520	54.100	51.680	53.300	43.760	6,440,774
2021-12-07	54.110	54.680	51.800	52.250	42.898	5,363,445
2021-12-06	54.810	55.990	52.750	53.900	44.253	10,439,133
2021-12-03	54.360	57.690	54.360	56.190	46.133	7,246,295
2021-12-02	54.010	56.500	53.190	54.150	44.458	5,399,722
2021-12-01	55.000	55.880	53.810	54.290	44.573	6,113,533
2021-11-30	53.640	57.200	53.130	55.540	45.599	10,146,953
2021-11-29	49.100	53.300	48.600	52.990	43.506	9,919,588
2021-11-26	49.270	50.000	48.850	49.500	40.640	3,909,515
2021-11-25	51.300	51.300	48.960	49.730	40.829	6,155,430
2021-11-24	52.900	53.060	50.010	50.500	41.462	9,897,514
2021-11-23	55.090	55.120	51.840	52.840	43.383	7,434,264
2021-11-22	53.080	56.350	53.000	54.750	44.951	7,537,934
2021-11-19	55.180	55.870	53.350	53.500	43.925	10,388,681
2021-11-18	59.000	61.790	54.000	56.000	45.977	9,933,753
2021-11-17	57.450	59.510	57.400	58.680	48.177	3,637,481
2021-11-16	57.800	58.540	56.410	58.340	47.898	5,159,460
2021-11-15	57.500	58.880	55.700	56.950	46.757	6,422,059
2021-11-12	53.300	60.900	53.130	59.080	48.506	9,650,711
2021-11-11	53.150	56.500	53.010	54.040	44.368	5,533,484
2021-11-10	52.780	54.880	51.490	54.710	44.918	8,276,246
2021-11-09	51.130	53.430	48.750	52.300	42.939	10,296,839

← NewerPage 20 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.