Jiangsu Gian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	44.000	46.500	44.000	44.300	44.139	29,903,189
2024-10-29	47.250	50.080	46.570	49.760	49.580	27,606,770
2024-10-28	45.950	47.760	45.210	47.750	47.577	19,564,881
2024-10-25	47.500	47.580	45.880	46.200	46.033	15,705,420
2024-10-24	46.980	48.270	46.700	47.120	46.949	13,337,500
2024-10-23	50.010	50.410	47.550	47.930	47.756	26,004,670
2024-10-22	49.400	52.220	48.660	50.920	50.735	30,274,570
2024-10-21	51.000	54.240	49.710	50.400	50.217	39,906,031
2024-10-18	48.000	55.000	47.740	50.560	50.377	39,876,328
2024-10-17	45.930	51.000	45.050	48.490	48.314	35,366,527
2024-10-16	45.180	47.270	44.800	45.810	45.644	25,461,580
2024-10-15	48.450	52.000	47.450	48.000	47.826	38,140,406
2024-10-14	42.530	50.860	41.500	50.280	50.098	41,509,727
2024-10-11	46.000	46.990	41.900	43.060	42.904	32,727,010
2024-10-10	48.820	52.100	45.000	47.990	47.816	39,396,520
2024-10-09	43.500	54.000	43.100	47.250	47.079	46,554,398
2024-10-08	44.880	46.080	40.670	46.080	45.913	39,470,688
2024-09-30	35.000	39.330	33.330	38.400	38.261	37,390,711
2024-09-27	31.220	33.730	30.910	33.070	32.950	26,579,471
2024-09-26	30.050	30.870	29.320	30.870	30.758	19,312,141
2024-09-25	29.710	31.230	29.640	30.110	30.001	24,298,260
2024-09-24	28.950	29.880	28.000	29.690	29.582	21,850,660
2024-09-23	28.960	29.660	28.560	28.700	28.596	16,008,200
2024-09-20	29.420	29.710	28.630	29.140	29.034	16,693,010
2024-09-19	29.410	29.690	28.890	29.280	29.174	16,814,779
2024-09-18	29.920	30.180	28.620	29.050	28.945	11,629,840
2024-09-13	29.740	30.310	29.350	29.490	29.383	12,639,290
2024-09-12	31.010	31.320	29.970	30.070	29.961	18,371,740
2024-09-11	32.000	32.500	30.510	30.990	30.878	26,168,410
2024-09-10	32.410	33.470	30.650	32.600	32.482	23,263,330
2024-09-09	33.020	34.390	32.270	33.590	33.468	31,418,119
2024-09-06	33.280	34.280	32.100	32.250	32.133	25,029,170
2024-09-05	34.140	34.390	32.930	33.860	33.737	27,345,730
2024-09-04	38.080	38.080	33.010	34.600	34.475	39,924,230
2024-09-03	36.570	38.600	36.210	38.000	37.862	35,062,840
2024-09-02	38.310	41.110	38.310	38.700	38.560	52,634,969
2024-08-30	37.480	41.770	37.480	37.660	37.524	58,004,359
2024-08-29	32.030	38.850	32.030	35.700	35.571	47,099,754
2024-08-28	32.950	34.750	32.500	32.530	32.412	38,440,434
2024-08-27	36.190	36.190	32.400	33.250	33.130	48,463,398
2024-08-26	31.430	37.270	31.280	37.270	37.135	38,349,762
2024-08-23	28.500	31.900	28.180	31.060	30.947	35,287,887
2024-08-22	27.680	29.300	27.280	28.720	28.616	22,480,670
2024-08-21	27.000	28.690	26.730	27.870	27.769	16,364,810
2024-08-20	27.600	29.380	27.110	27.420	27.321	16,261,920
2024-08-19	28.680	28.900	27.350	27.470	27.370	20,274,789
2024-08-16	28.380	30.510	28.190	29.340	29.234	28,486,471
2024-08-15	28.500	29.220	27.900	28.190	28.088	20,662,711
2024-08-14	27.790	29.090	27.350	29.020	28.915	23,862,869
2024-08-12	28.400	30.290	27.870	28.150	28.048	29,468,369
2024-08-09	27.010	29.400	26.920	28.850	28.745	30,290,000
2024-08-08	26.140	27.400	25.910	26.800	26.703	15,816,120
2024-08-07	26.300	27.130	26.230	26.400	26.304	8,706,632
2024-08-06	26.750	26.900	25.820	26.340	26.245	9,121,292
2024-08-05	27.000	27.330	25.700	25.710	25.617	13,763,930
2024-08-02	28.010	28.510	27.300	27.350	27.251	16,931,650
2024-08-01	29.180	29.470	28.450	28.710	28.606	16,603,721
2024-07-31	27.850	29.450	27.750	29.060	28.955	27,667,850
2024-07-30	27.960	30.200	27.940	28.550	28.447	29,840,480
2024-07-29	26.350	29.180	26.000	28.370	28.267	30,205,869

← NewerPage 9 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.