Jiang Su New Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	29.160	29.900	28.810	28.920	14.538	2,374,765
2024-01-25	27.710	29.300	27.000	29.160	14.658	2,935,409
2024-01-24	28.880	28.880	26.690	27.760	13.955	2,132,025
2024-01-23	28.050	28.050	27.170	27.530	13.839	1,707,808
2024-01-22	30.140	30.220	27.040	27.790	13.970	2,177,299
2024-01-19	30.230	30.800	29.610	29.690	14.925	1,385,316
2024-01-18	30.030	30.900	29.220	30.210	15.186	3,169,796
2024-01-17	31.450	31.460	30.390	30.410	15.287	1,687,952
2024-01-16	31.360	31.650	30.990	31.450	15.809	1,221,936
2024-01-15	31.600	31.600	31.600	31.600	15.885	0
2024-01-12	32.000	32.680	31.520	31.600	15.885	2,137,064
2024-01-11	31.330	31.860	31.120	31.720	15.945	1,675,800
2024-01-10	31.890	32.100	31.010	31.370	15.769	1,832,445
2024-01-09	31.540	32.340	31.540	31.810	15.990	1,559,180
2024-01-08	32.400	32.420	31.500	31.500	15.835	1,851,039
2024-01-05	32.340	32.880	31.700	31.960	16.066	2,017,492
2024-01-04	32.570	32.910	32.100	32.160	16.166	2,152,417
2024-01-03	32.980	33.230	32.110	32.160	16.166	2,095,038
2024-01-02	33.600	33.600	32.970	33.000	16.589	1,325,736
2023-12-29	32.610	33.410	32.610	33.250	16.714	1,178,779
2023-12-28	32.090	32.930	31.740	32.670	16.423	1,402,380
2023-12-27	31.940	32.450	31.810	32.210	16.192	1,361,220
2023-12-26	33.040	33.040	32.000	32.000	16.086	1,501,164
2023-12-25	33.070	33.370	32.600	33.280	16.729	1,535,464
2023-12-22	33.390	33.600	32.520	33.000	16.589	1,801,240
2023-12-21	32.860	33.460	32.230	33.390	16.785	1,923,936
2023-12-20	33.230	34.000	32.800	32.810	16.493	1,787,318
2023-12-19	32.400	33.470	31.630	33.290	16.734	2,394,140
2023-12-18	34.180	34.500	33.550	33.650	16.915	1,676,388
2023-12-15	34.780	34.790	33.980	34.440	17.312	2,004,774
2023-12-14	34.850	35.010	34.480	34.530	17.358	1,518,559
2023-12-13	34.450	35.210	33.930	34.670	17.428	2,489,007
2023-12-12	34.750	34.770	34.160	34.450	17.317	1,858,154
2023-12-11	33.000	34.790	32.930	34.750	17.468	3,981,544
2023-12-08	33.840	34.440	33.280	33.320	16.749	2,365,077
2023-12-07	34.410	34.680	33.770	33.840	17.011	2,614,059
2023-12-06	34.520	35.580	34.480	34.530	17.358	2,383,556
2023-12-05	35.250	35.370	34.560	34.690	17.438	2,539,711
2023-12-04	35.560	35.900	35.050	35.490	17.840	3,148,936
2023-12-01	35.790	35.980	34.900	35.440	17.815	3,410,596
2023-11-30	37.100	37.380	35.300	35.790	17.991	4,137,434
2023-11-29	37.550	37.680	36.670	36.920	18.559	4,232,196
2023-11-28	36.250	37.750	36.140	37.350	18.775	5,654,208
2023-11-27	35.800	36.540	35.600	36.230	18.212	3,156,101
2023-11-24	36.990	37.150	35.530	35.750	17.971	3,534,272
2023-11-23	36.000	37.340	36.000	36.980	18.589	4,534,209
2023-11-22	36.830	37.080	36.100	36.180	18.187	3,976,056
2023-11-21	37.500	37.860	36.850	37.020	18.609	5,326,692
2023-11-20	37.750	37.990	37.330	37.710	18.956	5,661,767
2023-11-17	36.720	38.090	36.720	37.690	18.946	7,940,940
2023-11-16	36.780	37.490	36.500	36.880	18.539	7,063,056
2023-11-15	36.510	37.200	35.650	37.090	18.645	8,698,652
2023-11-14	35.650	36.240	35.150	36.130	18.162	5,272,654
2023-11-13	35.190	35.950	35.180	35.650	17.921	2,833,630
2023-11-10	35.460	35.940	35.090	35.340	17.765	3,249,876
2023-11-09	36.040	36.370	35.400	35.740	17.966	4,086,992
2023-11-08	36.160	36.270	35.600	35.950	18.072	4,518,499
2023-11-07	35.920	36.510	35.550	36.280	18.237	7,287,317
2023-11-06	35.510	36.100	35.100	35.970	18.082	6,939,938
2023-11-03	35.060	35.980	35.000	35.250	17.720	6,008,556

← NewerPage 12 of 19 · 1,133 trading daysOlder →

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.