Jiang Su New Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	34.350	35.780	34.350	34.810	17.498	5,553,464
2023-11-01	34.070	35.030	33.810	34.350	17.267	3,707,843
2023-10-31	35.070	35.580	33.990	34.250	17.217	4,046,751
2023-10-30	35.350	35.950	34.910	35.400	17.795	4,328,660
2023-10-27	36.790	36.790	35.530	35.730	17.961	6,240,112
2023-10-26	35.420	36.470	35.370	36.460	18.328	9,010,998
2023-10-25	32.130	37.180	32.020	35.800	17.996	10,436,478
2023-10-24	30.950	32.480	30.810	31.930	16.051	3,230,276
2023-10-23	31.800	32.480	30.830	30.960	15.563	2,867,617
2023-10-20	31.900	33.330	31.760	32.130	16.151	2,892,195
2023-10-19	33.110	33.260	31.860	32.020	16.096	4,242,208
2023-10-18	33.500	34.080	33.200	33.460	16.820	3,838,803
2023-10-17	34.470	34.520	32.570	33.480	16.830	5,041,094
2023-10-16	34.870	35.460	34.200	34.570	17.378	4,831,780
2023-10-13	34.500	35.500	34.200	34.860	17.524	5,323,156
2023-10-12	34.290	34.980	33.600	34.750	17.468	4,520,936
2023-10-11	34.670	34.810	33.760	34.270	17.227	4,377,712
2023-10-10	35.290	35.500	34.300	34.570	17.378	4,960,191
2023-10-09	34.600	35.800	34.580	35.320	17.755	5,831,007
2023-09-28	34.110	35.650	33.980	34.500	17.343	6,092,856
2023-09-27	34.870	35.260	33.500	33.860	17.021	6,122,060
2023-09-26	35.270	36.140	34.480	34.910	17.549	5,815,762
2023-09-25	34.610	35.860	34.440	35.620	17.906	7,307,844
2023-09-22	34.050	35.900	33.860	35.290	17.740	6,368,588
2023-09-21	34.320	35.160	33.690	33.830	17.006	4,945,472
2023-09-20	34.750	36.150	34.360	34.910	17.549	6,258,613
2023-09-19	35.880	35.880	34.440	34.600	17.393	4,955,448
2023-09-18	33.330	36.270	33.020	35.480	17.835	8,714,142
2023-09-15	33.820	33.960	33.110	33.150	16.664	4,320,233
2023-09-14	34.870	34.920	33.590	33.780	16.981	4,654,804
2023-09-13	35.970	36.000	34.560	35.000	17.594	6,250,567
2023-09-12	35.760	36.400	35.250	36.210	18.202	10,295,027
2023-09-11	33.140	35.960	32.800	35.750	17.971	13,343,225
2023-09-08	32.000	33.380	32.000	33.070	16.624	6,417,384
2023-09-07	33.330	33.390	32.280	32.320	16.247	6,123,012
2023-09-06	34.020	34.630	33.400	33.500	16.840	8,491,813
2023-09-05	36.380	36.590	34.200	34.270	17.227	14,564,662
2023-09-04	37.980	38.830	36.600	36.880	18.539	22,577,886
2023-09-01	36.170	43.080	36.000	39.790	20.002	27,840,800
2023-08-31	35.800	36.370	35.080	35.900	18.046	4,797,100
2023-08-30	35.490	36.600	35.010	35.900	18.046	8,998,848
2023-08-29	31.740	35.550	31.350	35.490	17.840	10,483,532
2023-08-28	33.610	33.610	31.280	31.350	15.759	3,852,576
2023-08-25	33.600	33.600	31.530	31.610	15.890	5,335,486
2023-08-24	33.480	34.100	32.700	33.700	16.941	4,874,525
2023-08-23	33.890	34.980	33.250	34.350	17.267	6,798,853
2023-08-22	34.000	34.760	32.920	33.880	17.031	4,506,432
2023-08-21	34.200	34.880	33.800	34.100	17.142	5,045,061
2023-08-18	34.000	35.620	33.500	34.560	17.373	10,554,915
2023-08-17	32.000	33.970	31.000	33.870	17.026	6,359,686
2023-08-16	32.790	32.790	31.500	31.600	15.885	1,784,384
2023-08-15	32.140	32.950	31.790	32.350	16.262	2,506,448
2023-08-14	31.500	32.060	31.330	31.960	16.066	2,239,233
2023-08-11	32.000	32.500	31.840	31.940	16.056	2,534,868
2023-08-10	33.240	33.240	31.930	32.180	16.176	4,665,584
2023-08-09	33.960	34.020	32.800	33.460	16.820	4,546,086
2023-08-08	33.790	34.890	33.490	33.800	16.991	6,299,296
2023-08-07	35.180	35.180	33.140	33.170	16.674	8,176,974
2023-08-04	35.500	35.880	34.610	35.550	17.871	9,091,069
2023-08-03	34.750	36.600	34.000	35.980	18.087	11,475,462

← NewerPage 13 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.