Jiang Su New Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 21.500 | 21.570 | 21.100 | 21.270 | 15.054 | 1,370,040 |
| 2024-07-29 | 21.730 | 21.900 | 21.400 | 21.500 | 15.216 | 926,856 |
| 2024-07-26 | 21.150 | 21.760 | 21.110 | 21.660 | 15.330 | 1,273,300 |
| 2024-07-25 | 21.500 | 21.590 | 20.830 | 21.210 | 15.011 | 1,745,858 |
| 2024-07-24 | 22.210 | 22.380 | 21.420 | 21.480 | 15.202 | 1,801,268 |
| 2024-07-23 | 22.700 | 23.080 | 22.240 | 22.280 | 15.769 | 1,755,852 |
| 2024-07-22 | 22.090 | 22.600 | 22.090 | 22.480 | 15.910 | 1,235,248 |
| 2024-07-19 | 22.100 | 22.700 | 22.020 | 22.270 | 15.761 | 1,218,252 |
| 2024-07-18 | 22.550 | 22.580 | 21.780 | 22.100 | 15.641 | 2,314,228 |
| 2024-07-17 | 23.200 | 23.250 | 22.300 | 22.540 | 15.953 | 3,150,079 |
| 2024-07-16 | 23.450 | 23.960 | 23.300 | 23.440 | 16.590 | 1,981,392 |
| 2024-07-15 | 23.930 | 24.500 | 23.260 | 23.720 | 16.788 | 2,781,417 |
| 2024-07-12 | 24.000 | 24.210 | 23.670 | 23.920 | 16.929 | 2,241,428 |
| 2024-07-11 | 23.990 | 24.280 | 23.580 | 24.060 | 17.028 | 2,307,844 |
| 2024-07-10 | 23.440 | 24.200 | 23.300 | 23.350 | 16.526 | 2,093,991 |
| 2024-07-09 | 22.960 | 23.730 | 22.660 | 23.680 | 16.759 | 2,560,068 |
| 2024-07-08 | 23.930 | 24.380 | 22.940 | 22.950 | 16.243 | 2,451,484 |
| 2024-07-05 | 23.500 | 24.050 | 23.320 | 23.920 | 16.929 | 1,599,416 |
| 2024-07-04 | 23.800 | 24.290 | 23.560 | 23.680 | 16.759 | 1,945,349 |
| 2024-07-03 | 24.380 | 25.100 | 23.800 | 23.960 | 16.958 | 3,082,907 |
| 2024-07-02 | 24.160 | 24.750 | 23.900 | 24.600 | 17.410 | 3,473,556 |
| 2024-07-01 | 23.230 | 24.380 | 22.760 | 24.240 | 17.156 | 4,614,764 |
| 2024-06-28 | 23.970 | 24.270 | 23.460 | 23.530 | 16.653 | 4,832,679 |
| 2024-06-27 | 24.650 | 25.020 | 24.000 | 24.080 | 17.042 | 3,866,240 |
| 2024-06-26 | 24.630 | 25.170 | 24.000 | 25.040 | 17.722 | 5,623,329 |
| 2024-06-25 | 23.740 | 26.580 | 23.740 | 25.150 | 17.800 | 7,488,194 |
| 2024-06-24 | 24.900 | 25.770 | 24.480 | 24.770 | 17.531 | 4,945,332 |
| 2024-06-21 | 24.410 | 25.590 | 24.310 | 25.320 | 17.920 | 6,088,315 |
| 2024-06-20 | 24.150 | 24.950 | 23.700 | 24.950 | 17.658 | 5,360,371 |
| 2024-06-19 | 25.030 | 25.220 | 24.140 | 24.510 | 17.347 | 6,284,292 |
| 2024-06-18 | 25.000 | 25.500 | 24.520 | 25.490 | 18.040 | 7,708,372 |
| 2024-06-17 | 24.500 | 25.330 | 24.200 | 25.180 | 17.821 | 8,688,348 |
| 2024-06-14 | 26.100 | 26.500 | 24.420 | 24.890 | 17.616 | 14,990,494 |
| 2024-06-13 | 25.800 | 30.890 | 25.800 | 27.400 | 19.392 | 19,377,696 |
| 2024-06-12 | 23.690 | 26.690 | 23.320 | 25.980 | 18.387 | 8,535,566 |
| 2024-06-11 | 23.700 | 24.230 | 23.510 | 23.700 | 16.774 | 3,240,711 |
| 2024-06-07 | 22.990 | 23.990 | 22.580 | 23.990 | 16.979 | 4,538,772 |
| 2024-06-06 | 23.380 | 23.980 | 22.480 | 22.670 | 16.045 | 2,844,408 |
| 2024-06-05 | 24.340 | 24.990 | 23.510 | 23.600 | 16.703 | 3,718,902 |
| 2024-06-04 | 22.880 | 25.650 | 22.770 | 24.660 | 17.453 | 5,744,368 |
| 2024-06-03 | 23.540 | 23.630 | 22.920 | 23.110 | 16.356 | 2,168,882 |
| 2024-05-31 | 23.870 | 24.380 | 23.360 | 23.600 | 16.703 | 3,337,150 |
| 2024-05-30 | 24.190 | 24.430 | 23.850 | 23.990 | 16.979 | 2,444,316 |
| 2024-05-29 | 23.330 | 24.360 | 23.310 | 24.350 | 17.234 | 3,600,534 |
| 2024-05-28 | 23.680 | 23.950 | 23.120 | 23.750 | 16.809 | 2,980,198 |
| 2024-05-27 | 22.860 | 23.570 | 22.630 | 23.570 | 16.681 | 3,228,995 |
| 2024-05-24 | 22.350 | 22.990 | 22.010 | 22.890 | 16.200 | 1,702,953 |
| 2024-05-23 | 22.730 | 23.260 | 22.220 | 22.560 | 15.967 | 1,909,964 |
| 2024-05-22 | 22.440 | 22.750 | 21.820 | 22.720 | 16.080 | 1,981,456 |
| 2024-05-21 | 22.490 | 22.690 | 21.480 | 22.280 | 15.769 | 1,877,853 |
| 2024-05-20 | 31.340 | 31.680 | 30.900 | 31.100 | 15.633 | 2,247,359 |
| 2024-05-17 | 31.360 | 31.370 | 30.900 | 31.350 | 15.759 | 1,217,003 |
| 2024-05-16 | 31.030 | 31.580 | 30.960 | 31.070 | 15.618 | 1,259,695 |
| 2024-05-15 | 31.800 | 32.010 | 31.120 | 31.120 | 15.644 | 1,640,717 |
| 2024-05-14 | 31.520 | 32.500 | 31.420 | 32.100 | 16.136 | 2,099,944 |
| 2024-05-13 | 32.020 | 32.020 | 31.250 | 31.520 | 15.845 | 1,426,096 |
| 2024-05-10 | 32.150 | 32.400 | 31.570 | 32.040 | 16.106 | 2,064,273 |
| 2024-05-09 | 31.000 | 32.280 | 31.000 | 32.000 | 16.086 | 2,037,616 |
| 2024-05-08 | 31.750 | 31.750 | 31.040 | 31.210 | 15.689 | 1,637,701 |
| 2024-05-07 | 31.950 | 32.240 | 31.320 | 31.810 | 15.990 | 2,887,276 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-01 | 0.0550 CNY |
| 2025-05-26 | 0.1780 CNY |
| 2024-05-21 | 0.1750 CNY |
| 2023-05-16 | 0.1000 CNY |
| 2022-05-17 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.