Jiangsu Gian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	31.900	32.200	31.480	31.700	31.585	3,099,220
2025-04-25	31.670	32.600	31.640	32.050	31.934	4,863,700
2025-04-24	32.700	32.930	31.610	31.930	31.814	7,332,900
2025-04-23	35.400	35.750	32.850	33.060	32.940	13,182,800
2025-04-22	31.680	31.900	31.090	31.170	31.057	3,662,009
2025-04-21	31.440	31.970	30.870	31.800	31.685	4,817,500
2025-04-18	30.690	31.700	30.380	31.460	31.346	4,681,300
2025-04-17	30.480	31.230	30.280	30.620	30.509	3,597,229
2025-04-16	31.310	31.650	30.220	30.780	30.668	4,438,740
2025-04-15	31.960	32.170	31.150	31.490	31.376	4,464,700
2025-04-14	33.000	33.560	31.750	31.770	31.655	9,712,608
2025-04-11	29.950	31.700	29.950	31.170	31.057	7,858,943
2025-04-10	31.440	32.000	30.700	30.750	30.639	9,859,134
2025-04-09	28.510	30.000	25.980	29.570	29.463	11,726,040
2025-04-08	30.400	31.700	27.760	29.400	29.293	13,500,160
2025-04-07	35.000	35.200	30.750	30.750	30.639	8,693,212
2025-04-03	38.850	39.400	38.410	38.440	38.301	4,671,640
2025-04-02	38.900	40.000	38.580	39.530	39.387	5,437,434
2025-04-01	38.600	39.940	38.570	38.870	38.729	3,606,766
2025-03-31	38.180	38.450	37.380	38.250	38.111	3,553,395
2025-03-28	38.640	39.100	38.500	38.560	38.420	2,759,878
2025-03-27	38.700	39.120	37.920	38.890	38.749	3,746,609
2025-03-26	38.770	39.290	38.600	38.820	38.679	3,467,460
2025-03-25	39.680	39.890	38.610	38.770	38.630	4,476,782
2025-03-24	39.300	40.270	38.100	39.670	39.526	7,382,450
2025-03-21	41.700	41.790	39.600	39.600	39.457	12,300,150
2025-03-20	43.260	43.600	41.880	42.160	42.007	9,057,160
2025-03-19	43.430	44.760	42.600	43.260	43.103	11,961,150
2025-03-18	45.040	45.960	43.300	43.790	43.631	15,075,250
2025-03-17	45.620	46.340	44.790	45.170	45.006	14,888,440
2025-03-14	44.090	45.150	43.380	44.840	44.678	12,834,140
2025-03-13	44.120	44.200	42.420	43.700	43.542	11,653,490
2025-03-12	42.540	45.330	42.330	44.330	44.169	16,613,180
2025-03-11	41.520	42.350	41.510	42.250	42.097	5,122,501
2025-03-10	42.520	42.810	41.730	42.580	42.426	5,368,935
2025-03-07	42.800	43.200	41.980	42.290	42.137	8,322,420
2025-03-06	42.990	43.750	42.360	43.260	43.103	12,090,850
2025-03-05	41.230	42.960	41.180	42.660	42.505	12,648,560
2025-03-04	39.940	40.980	39.740	40.850	40.702	6,390,451
2025-03-03	41.200	41.600	40.100	40.500	40.353	7,673,836
2025-02-28	43.600	43.750	40.680	40.800	40.652	12,827,600
2025-02-27	45.550	45.900	43.000	44.080	43.920	15,305,760
2025-02-26	46.880	47.000	45.320	45.650	45.485	15,852,010
2025-02-25	44.610	47.590	43.920	46.100	45.933	21,782,910
2025-02-24	47.000	48.000	44.810	45.600	45.435	19,689,439
2025-02-21	47.600	48.000	46.470	46.940	46.770	27,355,391
2025-02-20	45.160	47.000	44.760	46.690	46.521	21,965,289
2025-02-19	43.250	45.600	43.250	44.940	44.777	15,811,320
2025-02-18	44.700	45.990	43.260	43.580	43.422	20,315,949
2025-02-17	41.900	45.090	41.710	45.030	44.867	24,037,039
2025-02-14	42.040	42.800	41.710	41.880	41.728	8,481,355
2025-02-13	44.000	44.000	42.300	42.300	42.147	11,454,410
2025-02-12	41.900	43.820	41.500	43.800	43.641	16,162,980
2025-02-11	42.620	42.640	41.830	41.940	41.788	7,278,724
2025-02-10	42.870	42.980	42.120	42.750	42.595	9,618,734
2025-02-07	41.990	44.660	41.720	42.510	42.356	19,660,920
2025-02-06	39.500	41.580	39.370	41.570	41.419	11,664,290
2025-02-05	39.000	40.120	38.000	39.790	39.646	6,961,728
2025-01-27	41.000	41.160	38.530	38.540	38.400	7,741,210
2025-01-24	39.960	41.000	39.800	40.740	40.592	9,366,932

← NewerPage 7 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.