Jiangsu Gian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	48.000	48.870	47.470	48.270	48.234	6,725,697
2025-10-24	45.700	47.390	45.700	47.220	47.184	5,825,600
2025-10-23	45.820	45.820	44.540	45.730	45.696	3,941,182
2025-10-22	46.000	46.630	45.620	46.020	45.985	2,953,700
2025-10-21	45.500	46.750	45.020	46.470	46.435	5,183,745
2025-10-20	44.960	45.730	44.680	45.110	45.076	4,610,537
2025-10-17	46.520	46.880	44.280	44.330	44.297	5,976,422
2025-10-16	47.320	47.850	46.440	46.640	46.605	3,843,520
2025-10-15	46.470	47.770	45.610	47.620	47.584	5,996,769
2025-10-14	48.680	49.180	46.060	46.450	46.415	7,813,627
2025-10-13	46.000	48.670	44.450	48.320	48.284	9,993,112
2025-10-10	50.700	51.090	48.660	48.990	48.953	9,431,602
2025-10-09	51.330	52.690	50.850	51.060	51.022	8,556,967
2025-09-30	52.100	52.160	50.920	51.100	51.061	7,364,986
2025-09-29	50.150	53.090	50.000	51.640	51.601	11,201,000
2025-09-26	52.400	52.850	49.800	49.880	49.842	10,294,620
2025-09-25	51.660	54.400	51.590	52.860	52.820	10,481,040
2025-09-24	51.280	52.370	49.930	52.000	51.961	9,950,090
2025-09-23	54.000	54.360	49.930	51.260	51.221	13,142,680
2025-09-22	52.690	55.450	52.690	53.680	53.640	12,879,860
2025-09-19	54.270	54.450	51.850	52.140	52.101	11,659,610
2025-09-18	54.800	56.290	53.400	54.270	54.229	18,404,070
2025-09-17	51.020	55.950	51.020	54.790	54.749	22,552,699
2025-09-16	50.650	52.520	50.160	51.220	51.181	11,453,850
2025-09-15	50.610	51.480	49.910	50.170	50.132	8,939,423
2025-09-12	50.940	51.970	50.100	50.100	50.062	12,621,130
2025-09-11	50.010	51.200	48.530	50.880	50.842	13,968,490
2025-09-10	50.300	51.390	48.260	50.030	49.992	20,888,350
2025-09-09	57.000	57.750	51.120	51.300	51.261	25,073,789
2025-09-08	59.000	60.750	56.560	57.990	57.946	21,077,750
2025-09-05	56.800	59.850	53.840	58.580	58.536	24,814,811
2025-09-04	58.010	61.500	54.500	56.000	55.958	29,123,350
2025-09-03	53.260	56.990	52.910	55.410	55.368	20,968,930
2025-09-02	56.560	56.580	52.660	53.680	53.640	23,775,949
2025-09-01	52.830	58.140	51.800	57.710	57.666	25,953,779
2025-08-29	55.090	56.000	52.000	52.850	52.810	20,260,400
2025-08-28	50.500	51.480	49.300	50.850	50.812	13,579,570
2025-08-27	53.190	54.250	51.530	51.580	51.541	17,389,250
2025-08-26	50.500	54.930	49.800	53.210	53.170	25,259,699
2025-08-25	50.000	51.580	49.460	50.330	50.292	16,376,830
2025-08-22	49.040	50.240	48.790	49.700	49.663	13,679,800
2025-08-21	52.500	52.780	49.210	49.620	49.583	16,748,529
2025-08-20	50.100	52.440	49.100	51.810	51.771	18,395,570
2025-08-19	49.580	51.300	48.660	50.460	50.422	19,764,180
2025-08-18	47.120	50.530	47.120	49.040	49.003	21,767,520
2025-08-15	44.810	46.780	44.800	46.630	46.595	14,168,510
2025-08-14	47.210	47.480	44.610	44.970	44.936	11,962,890
2025-08-13	46.200	46.890	45.810	46.430	46.395	10,492,080
2025-08-12	47.500	48.170	46.470	46.600	46.565	12,125,950
2025-08-11	46.860	48.560	46.190	47.920	47.884	14,461,460
2025-08-08	46.210	47.640	45.500	46.950	46.915	12,757,830
2025-08-07	48.750	49.060	46.750	46.910	46.875	18,628,770
2025-08-06	45.990	48.380	44.940	48.060	48.024	25,672,980
2025-08-05	44.250	46.500	43.880	45.420	45.386	16,824,900
2025-08-04	43.400	44.430	42.600	44.330	44.297	8,305,297
2025-08-01	42.940	44.970	42.650	43.700	43.667	9,931,821
2025-07-31	43.390	44.800	42.690	42.940	42.908	10,568,050
2025-07-30	44.010	44.400	43.000	43.370	43.337	8,817,248
2025-07-29	43.810	45.150	43.550	44.360	44.327	9,934,651
2025-07-28	43.500	44.330	43.250	43.970	43.937	7,864,880

← NewerPage 5 of 21 · 1,212 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.