Jiang Su New Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	27.000	27.180	26.690	26.810	13.427	670,712
2023-05-05	26.950	27.160	26.510	26.760	13.402	713,440
2023-05-04	26.540	27.400	26.020	26.950	13.498	1,252,024
2023-04-28	26.350	26.650	26.270	26.540	13.292	1,029,784
2023-04-27	25.800	26.420	25.800	26.230	13.137	1,221,718
2023-04-26	25.260	26.380	25.250	26.110	13.077	1,341,032
2023-04-25	26.170	26.210	25.050	25.240	12.641	1,097,202
2023-04-24	26.310	26.540	25.800	26.240	13.142	711,088
2023-04-21	26.700	26.800	26.120	26.310	13.177	1,172,552
2023-04-20	27.800	27.800	26.500	26.600	13.322	1,830,851
2023-04-19	28.400	28.560	27.500	27.550	13.798	1,737,351
2023-04-18	28.400	28.600	28.200	28.570	14.309	960,429
2023-04-17	28.180	28.520	28.180	28.400	14.224	537,628
2023-04-14	28.260	28.380	28.180	28.260	14.154	475,888
2023-04-13	28.500	28.500	28.170	28.170	14.108	685,608
2023-04-12	28.290	28.580	28.180	28.560	14.304	571,561
2023-04-11	28.310	28.430	28.110	28.280	14.164	555,660
2023-04-10	28.570	28.700	28.050	28.260	14.154	901,423
2023-04-07	28.200	28.590	28.200	28.550	14.299	649,152
2023-04-06	28.510	28.700	28.210	28.310	14.179	937,193
2023-04-04	28.900	28.980	28.400	28.420	14.234	1,561,532
2023-04-03	29.300	29.300	28.740	28.900	14.474	1,268,382
2023-03-31	28.630	29.180	28.630	29.030	14.539	1,038,016
2023-03-30	29.100	29.200	28.580	28.660	14.354	1,205,074
2023-03-29	28.900	29.180	28.750	29.090	14.569	1,086,590
2023-03-28	28.830	29.060	28.660	28.900	14.474	938,056
2023-03-27	29.190	29.400	28.800	28.830	14.439	1,394,010
2023-03-24	29.190	29.370	28.940	29.190	14.619	908,264
2023-03-23	29.000	29.300	28.830	29.210	14.629	1,087,408
2023-03-22	29.100	29.580	28.900	29.070	14.559	1,335,544
2023-03-21	29.380	29.380	28.900	29.200	14.624	940,035
2023-03-20	28.480	29.050	28.480	28.980	14.514	993,916
2023-03-17	28.550	28.880	28.480	28.690	14.369	1,179,426
2023-03-16	29.050	29.300	28.430	28.470	14.259	1,769,160
2023-03-15	29.040	30.290	29.000	29.310	14.679	2,282,817
2023-03-14	28.820	29.080	28.200	28.950	14.499	2,360,232
2023-03-13	29.950	30.030	28.840	29.050	14.549	4,299,260
2023-03-10	30.040	32.500	29.880	30.570	15.310	5,156,754
2023-03-09	29.720	30.200	29.720	30.090	15.070	817,447
2023-03-08	29.600	29.850	29.530	29.850	14.950	615,636
2023-03-07	30.520	30.600	29.610	29.650	14.850	1,160,908
2023-03-06	30.630	30.900	30.300	30.520	15.285	1,145,424
2023-03-03	30.360	30.480	30.000	30.320	15.185	989,402
2023-03-02	30.600	30.650	30.050	30.150	15.100	1,464,708
2023-03-01	30.050	30.370	30.000	30.370	15.210	1,278,880
2023-02-28	29.830	30.080	29.710	30.050	15.050	1,377,684
2023-02-27	29.850	30.170	29.530	29.690	14.870	1,441,384
2023-02-24	30.700	30.840	29.920	30.180	15.115	2,283,648
2023-02-23	30.750	31.790	30.750	31.120	15.586	2,972,732
2023-02-22	30.480	30.900	30.200	30.750	15.401	1,176,588
2023-02-21	30.410	30.790	30.180	30.580	15.315	1,462,793
2023-02-20	30.750	30.900	30.130	30.600	15.326	1,599,556
2023-02-17	30.200	30.960	30.200	30.570	15.310	1,530,956
2023-02-16	31.400	31.400	29.770	30.200	15.125	2,618,175
2023-02-15	31.300	32.000	31.090	31.460	15.756	2,107,987
2023-02-14	31.400	31.490	30.800	31.090	15.571	1,650,968
2023-02-13	31.390	31.480	31.000	31.380	15.716	1,496,264
2023-02-10	31.780	31.800	31.100	31.390	15.721	2,058,539
2023-02-09	31.680	32.350	31.280	31.750	15.902	3,124,847
2023-02-08	32.970	32.970	31.300	31.310	15.681	4,859,494

← NewerPage 15 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.