Jiangsu Gian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	44.230	44.660	43.250	43.500	43.467	7,744,601
2025-07-24	42.180	44.980	42.180	43.960	43.927	16,779,240
2025-07-23	41.760	42.460	41.240	41.840	41.808	6,249,264
2025-07-22	41.650	42.970	41.560	41.910	41.878	8,024,539
2025-07-21	41.880	42.150	41.190	42.060	42.028	5,751,599
2025-07-18	42.240	42.750	41.590	41.780	41.749	6,361,184
2025-07-17	42.420	44.000	42.160	42.660	42.628	10,821,720
2025-07-16	42.600	44.440	42.550	42.790	42.758	13,079,860
2025-07-15	41.710	43.260	41.100	42.990	42.958	11,095,800
2025-07-14	41.800	43.220	41.530	42.210	42.178	9,524,351
2025-07-11	41.890	42.200	40.730	41.500	41.469	10,034,200
2025-07-10	42.310	42.510	40.750	41.310	41.279	8,077,795
2025-07-09	42.140	42.790	41.310	41.510	41.479	9,430,270
2025-07-08	38.560	44.150	38.550	42.180	42.148	21,026,971
2025-07-07	39.290	39.330	38.300	38.560	38.531	4,987,172
2025-07-04	40.460	40.780	39.150	39.250	39.220	10,367,170
2025-07-03	38.490	41.280	38.490	40.890	40.859	16,898,561
2025-07-02	38.920	39.090	38.020	38.350	38.321	3,478,894
2025-07-01	39.000	39.550	38.590	38.890	38.861	4,191,583
2025-06-30	38.600	39.180	38.350	39.050	39.021	4,028,812
2025-06-27	38.850	39.180	38.210	38.400	38.371	5,727,400
2025-06-26	39.100	39.300	38.370	38.580	38.551	6,037,320
2025-06-25	38.690	39.290	38.400	39.150	39.120	6,893,212
2025-06-24	37.480	38.960	37.370	38.500	38.471	6,666,900
2025-06-23	36.370	37.930	36.150	37.370	37.342	5,361,000
2025-06-20	38.350	39.070	36.630	36.720	36.692	7,077,300
2025-06-19	38.850	39.790	38.000	38.150	38.121	8,298,367
2025-06-18	37.900	39.220	37.090	39.060	39.031	10,900,220
2025-06-17	36.890	38.920	36.430	37.910	37.881	9,940,690
2025-06-16	35.900	36.900	35.900	36.510	36.482	3,035,495
2025-06-13	36.700	37.260	36.210	36.300	36.273	3,805,643
2025-06-12	37.020	37.780	36.890	36.990	36.962	4,813,624
2025-06-11	37.180	37.760	37.020	37.120	37.092	3,217,015
2025-06-10	37.790	38.120	36.500	37.190	37.162	5,339,610
2025-06-09	37.510	38.260	37.500	37.940	37.911	3,849,500
2025-06-06	38.390	38.500	37.280	37.510	37.482	4,781,215
2025-06-05	37.990	38.400	37.260	38.300	38.161	5,646,964
2025-06-04	37.810	38.110	37.360	37.800	37.663	3,968,200
2025-06-03	37.860	38.330	37.300	37.440	37.304	4,134,956
2025-05-30	38.990	38.990	38.000	38.350	38.211	4,311,864
2025-05-29	39.210	39.950	38.800	39.150	39.008	7,674,892
2025-05-28	37.860	40.150	37.520	39.380	39.237	13,579,550
2025-05-27	38.400	38.400	37.500	37.680	37.543	4,825,100
2025-05-26	37.210	38.500	36.900	38.490	38.351	7,408,800
2025-05-23	37.900	38.400	36.900	37.210	37.075	9,908,148
2025-05-22	39.220	39.300	38.010	38.100	37.962	6,443,940
2025-05-21	39.800	40.050	38.840	39.370	39.227	7,055,584
2025-05-20	39.350	40.150	38.400	40.000	39.855	11,170,180
2025-05-19	40.760	40.830	38.380	39.820	39.676	13,637,540
2025-05-16	38.030	41.980	36.940	40.510	40.363	21,627,471
2025-05-15	39.500	39.800	37.980	38.020	37.882	10,142,360
2025-05-14	39.270	40.790	38.530	39.300	39.158	17,737,320
2025-05-13	37.420	41.700	37.130	40.180	40.034	35,491,840
2025-05-12	34.650	36.450	34.300	36.160	36.029	12,523,660
2025-05-09	34.200	34.480	33.400	33.610	33.488	5,067,376
2025-05-08	33.650	35.250	33.650	34.640	34.514	7,678,391
2025-05-07	34.500	34.570	33.300	33.840	33.717	7,543,572
2025-05-06	32.490	33.690	32.480	33.680	33.558	6,957,564
2025-04-30	31.860	32.840	31.860	32.540	32.422	4,956,749
2025-04-29	31.400	31.990	31.290	31.810	31.695	2,714,440

← NewerPage 6 of 21 · 1,218 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.