Jiangsu Gian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	40.590	41.080	38.920	39.400	39.370	9,742,747
2026-04-22	41.000	41.630	40.600	41.610	41.579	4,044,228
2026-04-21	41.780	41.780	40.580	41.170	41.139	5,103,248
2026-04-20	41.970	42.850	41.690	41.880	41.848	6,311,804
2026-04-17	42.140	42.730	42.000	42.060	42.028	4,863,246
2026-04-16	42.700	42.990	42.220	42.340	42.308	6,189,060
2026-04-15	42.580	43.760	42.310	42.710	42.678	7,538,341
2026-04-14	42.560	42.870	42.160	42.580	42.548	6,017,324
2026-04-13	41.390	42.750	41.390	42.040	42.008	4,797,219
2026-04-10	42.500	42.990	42.000	42.050	42.018	8,053,400
2026-04-09	41.000	43.200	40.880	42.390	42.358	9,394,624
2026-04-08	40.610	41.970	40.440	41.970	41.938	9,729,632
2026-04-07	40.960	41.440	39.520	39.800	39.770	10,213,970
2026-04-03	39.500	39.720	38.470	38.600	38.571	4,275,100
2026-04-02	40.360	41.150	39.020	39.330	39.300	5,413,966
2026-04-01	40.500	41.280	40.130	40.600	40.569	7,257,700
2026-03-31	37.990	40.420	37.930	39.510	39.480	8,878,755
2026-03-30	37.580	38.610	37.290	38.240	38.211	3,843,756
2026-03-27	37.500	38.970	37.120	38.360	38.331	4,839,144
2026-03-26	38.000	38.570	37.030	37.900	37.871	5,135,020
2026-03-25	37.860	38.900	37.860	38.300	38.271	5,169,924
2026-03-24	37.130	37.640	35.960	37.520	37.492	5,850,145
2026-03-23	37.500	38.290	36.220	36.410	36.383	8,928,795
2026-03-20	40.160	41.000	38.870	38.990	38.961	6,207,470
2026-03-19	40.400	40.680	39.660	39.810	39.780	4,761,414
2026-03-18	40.100	41.290	40.100	41.130	41.099	5,790,471
2026-03-17	42.980	43.300	39.930	39.960	39.930	8,762,370
2026-03-16	42.510	42.760	41.410	42.720	42.688	5,338,417
2026-03-13	43.060	43.890	42.510	42.780	42.748	6,000,811
2026-03-12	44.420	44.940	42.880	43.490	43.457	7,500,405
2026-03-11	45.010	46.180	44.430	44.560	44.526	11,188,600
2026-03-10	43.230	45.620	43.150	45.000	44.966	13,545,660
2026-03-09	41.600	42.550	40.930	42.180	42.148	6,783,023
2026-03-06	42.410	43.500	42.060	42.600	42.568	5,316,282
2026-03-05	43.610	43.800	42.330	42.770	42.738	7,603,590
2026-03-04	41.320	43.530	41.210	42.220	42.188	9,212,894
2026-03-03	42.800	44.430	40.900	41.860	41.828	16,388,010
2026-03-02	42.750	43.820	42.030	42.490	42.458	6,980,236
2026-02-27	43.100	43.830	42.200	43.380	43.347	7,332,272
2026-02-26	42.430	43.970	42.430	43.550	43.517	8,066,050
2026-02-25	42.360	43.120	42.300	42.600	42.568	7,462,919
2026-02-24	40.270	43.960	39.880	42.690	42.658	15,020,940
2026-02-13	39.510	40.080	39.400	39.550	39.520	3,922,469
2026-02-12	39.070	39.850	39.010	39.680	39.650	4,297,953
2026-02-11	39.260	39.660	38.900	38.920	38.891	3,254,949
2026-02-10	39.490	39.880	39.170	39.200	39.170	3,753,456
2026-02-09	38.960	39.760	38.900	39.470	39.440	4,948,920
2026-02-06	38.400	39.080	38.220	38.540	38.511	3,919,945
2026-02-05	39.400	39.820	38.410	38.680	38.651	5,915,839
2026-02-04	39.910	40.430	39.200	39.600	39.570	5,758,557
2026-02-03	39.800	40.340	39.010	40.120	40.090	8,338,055
2026-02-02	41.110	41.380	39.360	39.500	39.470	10,331,370
2026-01-30	41.820	42.990	39.710	41.220	41.189	20,909,689
2026-01-29	47.800	48.330	45.960	46.060	46.025	7,894,906
2026-01-28	48.010	48.580	47.510	48.120	48.084	6,758,691
2026-01-27	47.110	48.780	45.260	48.560	48.523	11,573,810
2026-01-26	48.750	49.400	46.560	46.790	46.755	10,345,700
2026-01-23	48.560	49.090	48.110	48.800	48.763	7,521,272
2026-01-22	49.000	49.320	48.180	48.550	48.513	6,135,948
2026-01-21	47.250	49.580	47.080	48.940	48.903	9,449,816

← NewerPage 3 of 21 · 1,217 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.