Jiang Su New Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 30.440 | 32.140 | 30.440 | 31.950 | 16.061 | 3,518,219 |
| 2024-04-30 | 30.500 | 30.630 | 30.070 | 30.180 | 15.171 | 1,523,312 |
| 2024-04-29 | 29.990 | 30.470 | 29.980 | 30.290 | 15.226 | 2,452,352 |
| 2024-04-26 | 30.630 | 30.630 | 29.570 | 29.780 | 14.970 | 2,605,624 |
| 2024-04-25 | 29.610 | 30.360 | 29.600 | 29.690 | 14.925 | 2,111,172 |
| 2024-04-24 | 28.980 | 29.930 | 28.980 | 29.860 | 15.010 | 2,088,850 |
| 2024-04-23 | 28.830 | 29.350 | 28.130 | 29.110 | 14.633 | 2,014,007 |
| 2024-04-22 | 28.820 | 29.270 | 28.260 | 28.680 | 14.417 | 1,554,087 |
| 2024-04-19 | 29.400 | 29.560 | 28.600 | 28.900 | 14.528 | 2,452,352 |
| 2024-04-18 | 30.890 | 31.900 | 29.760 | 30.160 | 15.161 | 4,767,353 |
| 2024-04-17 | 28.810 | 30.680 | 28.810 | 30.650 | 15.407 | 2,476,068 |
| 2024-04-16 | 30.400 | 30.400 | 28.330 | 28.410 | 14.281 | 3,217,671 |
| 2024-04-15 | 30.000 | 30.800 | 27.680 | 30.700 | 15.432 | 4,483,304 |
| 2024-04-12 | 29.970 | 30.550 | 29.370 | 29.580 | 14.869 | 2,495,080 |
| 2024-04-11 | 30.580 | 30.730 | 29.980 | 30.000 | 15.081 | 2,184,812 |
| 2024-04-10 | 31.790 | 31.790 | 30.090 | 30.490 | 15.327 | 2,393,793 |
| 2024-04-09 | 30.830 | 31.720 | 30.710 | 31.650 | 15.910 | 2,383,414 |
| 2024-04-08 | 32.080 | 32.300 | 30.730 | 30.770 | 15.468 | 3,055,524 |
| 2024-04-03 | 32.650 | 33.080 | 31.550 | 32.080 | 16.126 | 4,550,463 |
| 2024-04-02 | 33.350 | 34.280 | 32.700 | 33.530 | 16.855 | 6,158,868 |
| 2024-04-01 | 33.500 | 35.300 | 32.730 | 34.390 | 17.287 | 8,458,442 |
| 2024-03-29 | 32.800 | 35.500 | 32.080 | 33.280 | 16.729 | 5,540,100 |
| 2024-03-28 | 30.920 | 31.800 | 30.300 | 31.450 | 15.809 | 3,307,719 |
| 2024-03-27 | 31.580 | 31.810 | 30.300 | 30.910 | 15.538 | 4,919,717 |
| 2024-03-26 | 30.200 | 32.350 | 30.200 | 32.350 | 16.262 | 5,307,213 |
| 2024-03-25 | 31.520 | 32.530 | 30.500 | 30.780 | 15.473 | 3,881,844 |
| 2024-03-22 | 31.300 | 31.590 | 30.810 | 31.220 | 15.694 | 2,144,289 |
| 2024-03-21 | 31.760 | 31.760 | 30.730 | 31.320 | 15.744 | 2,708,598 |
| 2024-03-20 | 31.160 | 31.570 | 30.790 | 31.330 | 15.749 | 3,066,453 |
| 2024-03-19 | 31.260 | 32.020 | 30.850 | 31.310 | 15.739 | 4,392,475 |
| 2024-03-18 | 30.000 | 31.600 | 29.900 | 31.370 | 15.769 | 4,311,329 |
| 2024-03-15 | 29.160 | 30.070 | 28.950 | 29.900 | 15.030 | 3,344,024 |
| 2024-03-14 | 28.750 | 30.000 | 28.500 | 29.590 | 14.874 | 5,011,818 |
| 2024-03-13 | 28.650 | 28.990 | 28.280 | 28.830 | 14.492 | 3,713,261 |
| 2024-03-12 | 27.800 | 28.580 | 27.560 | 28.480 | 14.316 | 3,731,689 |
| 2024-03-11 | 26.820 | 27.800 | 26.820 | 27.580 | 13.864 | 3,210,862 |
| 2024-03-08 | 26.080 | 26.990 | 26.050 | 26.820 | 13.482 | 2,782,937 |
| 2024-03-07 | 26.550 | 27.050 | 25.930 | 26.310 | 13.226 | 3,059,111 |
| 2024-03-06 | 25.650 | 26.840 | 25.610 | 26.550 | 13.346 | 3,069,066 |
| 2024-03-05 | 25.870 | 26.120 | 25.360 | 25.840 | 12.989 | 2,539,530 |
| 2024-03-04 | 26.460 | 26.580 | 25.310 | 26.040 | 13.090 | 2,263,821 |
| 2024-03-01 | 26.190 | 26.700 | 26.000 | 26.450 | 13.296 | 2,662,226 |
| 2024-02-29 | 24.070 | 26.310 | 24.070 | 26.300 | 13.221 | 4,525,322 |
| 2024-02-28 | 27.940 | 27.940 | 25.200 | 25.220 | 12.678 | 7,115,652 |
| 2024-02-27 | 26.550 | 28.150 | 25.660 | 28.150 | 14.151 | 6,397,314 |
| 2024-02-26 | 26.110 | 26.980 | 25.780 | 26.180 | 13.160 | 4,692,702 |
| 2024-02-23 | 24.920 | 26.990 | 24.670 | 26.360 | 13.251 | 4,195,797 |
| 2024-02-22 | 23.970 | 24.750 | 23.900 | 24.660 | 12.396 | 2,492,471 |
| 2024-02-21 | 23.340 | 24.890 | 23.200 | 23.970 | 12.049 | 3,203,286 |
| 2024-02-20 | 23.150 | 23.860 | 22.570 | 23.630 | 11.878 | 2,230,715 |
| 2024-02-19 | 21.990 | 24.920 | 21.880 | 23.300 | 11.713 | 5,196,747 |
| 2024-02-08 | 19.790 | 21.720 | 18.890 | 21.690 | 10.903 | 4,554,381 |
| 2024-02-07 | 21.300 | 21.300 | 19.290 | 19.780 | 9.943 | 5,011,988 |
| 2024-02-06 | 20.000 | 21.860 | 18.050 | 21.290 | 10.702 | 5,138,140 |
| 2024-02-05 | 24.030 | 24.030 | 20.000 | 20.600 | 10.355 | 4,545,557 |
| 2024-02-02 | 25.810 | 26.180 | 23.220 | 23.900 | 12.014 | 3,333,930 |
| 2024-02-01 | 25.800 | 26.190 | 24.530 | 25.760 | 12.949 | 2,519,966 |
| 2024-01-31 | 27.500 | 27.500 | 25.380 | 25.610 | 12.874 | 3,081,919 |
| 2024-01-30 | 28.200 | 28.250 | 27.050 | 27.330 | 13.738 | 2,699,586 |
| 2024-01-29 | 29.140 | 29.370 | 28.480 | 28.480 | 14.316 | 1,966,860 |
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.