Jiang Su New Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	34.250	35.200	33.580	34.970	17.579	8,679,652
2023-08-01	33.440	35.700	33.000	35.160	17.674	11,977,148
2023-07-31	33.660	34.150	33.100	33.200	16.689	5,327,491
2023-07-28	32.610	34.070	31.750	33.660	16.920	7,136,944
2023-07-27	32.330	33.760	32.320	32.820	16.498	6,475,177
2023-07-26	32.500	32.760	31.650	31.840	16.006	3,400,731
2023-07-25	32.290	32.980	32.020	32.800	16.488	4,248,692
2023-07-24	31.890	32.350	31.800	32.000	16.086	2,825,536
2023-07-21	32.820	32.850	31.810	31.890	16.031	4,443,153
2023-07-20	33.720	34.360	32.500	32.570	16.372	9,372,535
2023-07-19	36.000	36.000	33.620	33.760	16.971	9,248,316
2023-07-18	34.480	35.850	33.920	35.600	17.896	11,434,422
2023-07-17	34.470	35.200	33.710	34.340	17.262	6,030,806
2023-07-14	35.690	35.690	33.610	34.530	17.358	9,066,887
2023-07-13	35.940	36.480	35.000	35.320	17.755	13,730,409
2023-07-12	38.050	40.190	36.350	36.390	18.293	17,787,343
2023-07-11	39.000	40.580	37.060	38.790	19.499	18,345,098
2023-07-10	36.700	41.360	36.500	40.030	20.123	20,163,166
2023-07-07	34.120	38.030	33.680	37.580	18.891	20,242,064
2023-07-06	33.000	35.600	32.520	34.740	17.463	16,998,339
2023-07-05	32.290	36.000	31.920	33.280	16.729	17,402,528
2023-07-04	30.450	32.700	30.140	32.280	16.227	12,331,745
2023-07-03	30.990	31.330	30.410	30.480	15.322	6,507,511
2023-06-30	31.500	31.740	30.610	30.700	15.432	9,959,138
2023-06-29	31.000	32.260	30.500	32.180	16.176	15,403,208
2023-06-28	28.720	34.320	28.720	32.940	16.558	19,246,512
2023-06-27	28.000	29.100	27.450	28.600	14.377	4,581,500
2023-06-26	29.810	30.510	29.700	29.810	14.985	4,215,568
2023-06-21	30.560	30.880	29.940	30.150	15.156	5,147,940
2023-06-20	29.910	30.160	29.460	29.840	15.000	2,296,924
2023-06-19	29.700	30.250	29.390	29.840	15.000	2,359,644
2023-06-16	29.510	30.350	29.470	29.600	14.879	2,568,188
2023-06-15	29.660	30.300	29.440	29.870	15.015	3,547,600
2023-06-14	30.280	30.760	29.730	29.850	15.005	4,722,020
2023-06-13	30.500	31.100	30.050	30.380	15.272	8,307,895
2023-06-12	28.450	31.100	28.450	30.480	15.322	9,000,174
2023-06-09	28.200	29.820	28.200	28.880	14.518	4,807,756
2023-06-08	28.250	28.820	27.850	27.980	14.065	1,717,348
2023-06-07	28.500	28.510	27.950	28.250	14.201	1,468,972
2023-06-06	28.750	29.100	28.250	28.300	14.226	1,969,004
2023-06-05	28.600	29.380	28.110	28.980	14.568	3,287,116
2023-06-02	27.670	28.580	27.670	28.400	14.276	2,738,882
2023-06-01	27.370	27.990	27.370	27.610	13.879	1,894,294
2023-05-31	28.090	28.240	27.300	27.500	13.824	2,565,200
2023-05-30	27.500	28.610	27.200	28.130	14.141	3,346,466
2023-05-29	28.800	28.800	27.480	27.630	13.889	3,577,000
2023-05-26	27.900	28.900	27.510	28.850	14.503	5,689,997
2023-05-25	27.750	27.900	27.360	27.900	14.025	1,218,336
2023-05-24	27.400	27.900	27.350	27.750	13.950	1,170,904
2023-05-23	27.310	27.800	27.310	27.620	13.884	1,137,388
2023-05-22	26.910	27.570	26.910	27.450	13.799	1,322,020
2023-05-19	27.240	27.380	26.890	27.140	13.643	625,632
2023-05-18	27.040	27.250	26.850	27.100	13.623	865,732
2023-05-17	26.860	27.140	26.800	27.030	13.588	551,544
2023-05-16	27.180	27.180	26.760	26.850	13.497	486,472
2023-05-15	26.680	27.500	26.500	27.160	13.603	641,116
2023-05-12	27.070	27.130	26.660	26.680	13.362	604,268
2023-05-11	27.030	27.080	26.720	27.020	13.533	801,836
2023-05-10	26.230	27.150	26.030	27.020	13.533	1,591,912
2023-05-09	26.630	26.780	26.210	26.230	13.137	976,454

← NewerPage 14 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.