Jiangsu Gian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	41.000	42.220	40.460	40.560	40.413	12,298,160
2025-01-22	39.540	42.150	39.380	40.430	40.283	14,067,510
2025-01-21	39.550	39.940	39.060	39.710	39.566	7,330,902
2025-01-20	39.500	40.030	39.020	39.220	39.078	5,551,642
2025-01-17	39.030	40.290	38.800	39.150	39.008	6,245,235
2025-01-16	39.540	40.170	39.080	39.420	39.277	9,357,463
2025-01-15	40.600	40.710	38.890	39.030	38.889	9,812,204
2025-01-14	36.380	41.000	36.010	40.550	40.403	16,449,490
2025-01-13	35.340	35.800	34.300	35.800	35.670	5,984,884
2025-01-10	35.720	37.650	35.320	36.160	36.029	9,274,410
2025-01-09	35.900	36.850	35.740	36.100	35.969	4,927,980
2025-01-08	36.310	36.750	34.400	36.110	35.979	7,859,549
2025-01-07	35.340	36.900	35.300	36.880	36.746	6,760,721
2025-01-06	35.100	35.900	33.950	35.360	35.232	6,577,628
2025-01-03	38.570	38.580	35.100	35.160	35.033	9,791,710
2025-01-02	40.170	40.760	37.610	38.260	38.121	8,779,684
2024-12-31	42.060	42.490	40.170	40.170	40.024	9,290,100
2024-12-30	41.670	42.690	40.730	42.350	42.197	11,783,210
2024-12-27	43.060	43.400	41.310	41.480	41.330	14,628,600
2024-12-26	39.310	43.880	39.180	43.060	42.904	18,943,109
2024-12-25	39.500	39.940	38.010	39.640	39.496	6,936,308
2024-12-24	39.120	39.580	38.360	39.200	39.058	5,076,090
2024-12-23	40.930	41.290	38.850	38.860	38.719	7,866,593
2024-12-20	41.000	41.980	40.600	41.060	40.911	8,586,016
2024-12-19	39.900	41.480	39.560	41.320	41.170	9,129,494
2024-12-18	39.100	41.690	38.200	40.550	40.403	9,948,986
2024-12-17	40.480	41.300	39.120	39.370	39.227	8,826,094
2024-12-16	41.280	41.670	40.050	40.390	40.244	9,638,707
2024-12-13	42.550	43.980	41.800	41.900	41.748	12,801,390
2024-12-12	44.310	44.340	42.370	42.940	42.784	16,361,310
2024-12-11	41.340	44.500	41.150	44.500	44.339	26,019,131
2024-12-10	39.800	42.490	39.410	41.790	41.639	20,616,311
2024-12-09	39.100	39.510	38.220	38.620	38.480	5,673,500
2024-12-06	39.100	39.750	38.850	39.150	39.008	7,356,609
2024-12-05	38.020	39.420	38.000	39.060	38.918	5,681,228
2024-12-04	39.510	39.640	38.200	38.550	38.410	6,947,204
2024-12-03	40.020	40.660	39.080	39.720	39.576	7,656,392
2024-12-02	38.620	40.200	38.600	39.830	39.686	9,525,899
2024-11-29	37.320	38.940	37.300	38.370	38.231	6,946,812
2024-11-28	38.750	38.960	37.680	37.690	37.553	6,442,484
2024-11-27	37.810	38.820	36.880	38.810	38.669	6,514,447
2024-11-26	38.110	39.400	38.040	38.100	37.962	5,284,234
2024-11-25	39.000	39.540	37.350	38.350	38.211	7,800,030
2024-11-22	40.510	41.430	39.020	39.300	39.158	8,165,850
2024-11-21	41.000	41.270	39.950	40.740	40.592	7,906,432
2024-11-20	40.600	42.090	40.240	41.450	41.300	9,657,980
2024-11-19	39.240	40.320	38.500	40.300	40.154	8,907,527
2024-11-18	41.990	42.520	38.460	38.990	38.849	11,046,380
2024-11-15	41.810	43.330	41.590	41.830	41.678	9,760,480
2024-11-14	44.000	44.480	42.000	42.140	41.987	12,593,880
2024-11-13	45.230	45.800	43.100	44.490	44.329	11,673,490
2024-11-12	47.200	48.200	45.110	45.950	45.783	15,696,220
2024-11-11	44.560	47.200	44.200	46.840	46.670	18,018,760
2024-11-08	44.130	46.100	44.000	44.810	44.648	18,660,920
2024-11-07	42.580	43.760	42.200	43.680	43.522	11,154,750
2024-11-06	43.800	44.700	42.600	43.020	42.864	15,601,680
2024-11-05	42.650	44.980	42.330	44.170	44.010	16,719,131
2024-11-04	41.670	42.760	41.510	42.700	42.545	10,971,130
2024-11-01	43.000	43.990	41.080	41.670	41.519	16,100,020
2024-10-31	43.650	44.990	42.500	43.620	43.462	19,927,109

← NewerPage 8 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.