Jiangsu Gian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	48.860	49.180	47.200	47.690	47.654	8,705,692
2026-01-19	49.900	49.900	48.770	49.080	49.043	9,406,433
2026-01-16	48.000	50.210	48.000	49.820	49.782	16,280,760
2026-01-15	47.020	48.170	47.020	47.970	47.934	7,406,821
2026-01-14	47.020	48.190	46.460	47.280	47.244	11,660,890
2026-01-13	48.880	48.890	47.100	47.300	47.264	11,456,590
2026-01-12	48.760	49.130	48.000	49.020	48.983	13,354,330
2026-01-09	47.400	48.870	47.170	48.710	48.673	12,053,390
2026-01-08	47.750	48.330	47.300	47.640	47.604	9,642,185
2026-01-07	47.380	49.160	46.930	48.100	48.064	13,437,910
2026-01-06	47.330	48.100	47.030	47.750	47.714	11,358,890
2026-01-05	46.980	47.380	46.830	47.290	47.254	9,094,743
2025-12-31	47.680	47.880	46.600	47.160	47.124	11,772,300
2025-12-30	46.010	47.380	45.420	47.000	46.965	10,916,380
2025-12-29	46.000	46.850	45.280	46.450	46.415	10,422,670
2025-12-26	46.900	47.100	45.730	46.140	46.105	7,344,818
2025-12-25	47.500	47.780	46.740	46.860	46.825	9,743,738
2025-12-24	44.400	48.420	44.320	47.700	47.664	20,472,830
2025-12-23	42.740	45.370	42.380	44.640	44.606	10,998,420
2025-12-22	42.010	43.220	42.010	42.890	42.858	6,136,870
2025-12-19	42.730	43.300	42.610	42.820	42.788	3,611,500
2025-12-18	42.500	43.280	42.410	42.510	42.478	3,349,106
2025-12-17	41.470	43.100	41.450	43.070	43.038	4,585,232
2025-12-16	42.520	42.550	41.210	41.480	41.449	4,043,936
2025-12-15	43.550	43.750	42.530	42.760	42.728	4,736,788
2025-12-12	43.690	44.350	43.080	43.870	43.837	3,936,131
2025-12-11	44.660	44.950	43.870	43.870	43.837	4,236,820
2025-12-10	44.520	44.960	43.880	44.830	44.796	5,271,900
2025-12-09	44.340	45.580	44.200	44.760	44.726	7,187,224
2025-12-08	44.600	45.150	43.900	44.740	44.706	10,071,730
2025-12-05	43.030	46.370	42.710	44.990	44.956	12,902,340
2025-12-04	43.940	44.190	42.250	42.950	42.918	6,445,048
2025-12-03	45.490	46.100	43.780	44.030	43.997	6,472,762
2025-12-02	45.960	46.330	44.780	44.950	44.916	7,706,880
2025-12-01	43.970	46.110	43.950	45.630	45.596	12,196,370
2025-11-28	42.950	44.220	42.700	43.920	43.887	5,294,765
2025-11-27	41.830	43.750	41.830	42.870	42.838	5,487,308
2025-11-26	42.250	42.800	41.960	42.070	42.038	4,208,783
2025-11-25	41.250	42.880	40.940	42.400	42.368	6,594,460
2025-11-24	40.030	41.260	39.710	40.840	40.809	5,088,306
2025-11-21	40.630	41.360	39.680	39.710	39.680	5,280,607
2025-11-20	42.300	42.340	41.400	41.430	41.399	3,489,288
2025-11-19	42.720	43.100	41.540	41.680	41.649	5,199,720
2025-11-18	43.020	43.150	42.520	42.710	42.678	2,539,814
2025-11-17	43.030	43.200	42.380	43.040	43.008	3,867,791
2025-11-14	43.610	43.780	42.950	43.000	42.968	3,610,854
2025-11-13	43.410	44.350	43.300	43.760	43.727	3,392,522
2025-11-12	44.300	44.300	43.050	43.570	43.537	3,728,021
2025-11-11	44.750	44.990	43.950	44.010	43.977	3,504,598
2025-11-10	44.980	45.350	44.040	44.390	44.357	3,825,958
2025-11-07	45.070	45.540	44.650	44.860	44.826	3,111,510
2025-11-06	44.570	45.400	44.130	45.360	45.326	4,667,375
2025-11-05	43.980	44.940	43.980	44.490	44.456	4,501,932
2025-11-04	46.790	46.960	44.380	44.760	44.726	8,264,230
2025-11-03	47.740	47.840	46.500	46.980	46.945	5,296,175
2025-10-31	47.850	48.960	47.770	47.940	47.904	5,112,480
2025-10-30	50.180	50.180	47.760	47.850	47.814	7,158,644
2025-10-29	48.590	49.580	47.970	49.430	49.393	5,356,764
2025-10-28	47.990	49.140	47.810	48.640	48.603	5,594,727
2025-10-27	48.000	48.870	47.470	48.270	48.234	6,725,697

← NewerPage 4 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.