Jiang Su New Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	30.670	31.300	30.510	31.300	15.676	1,844,260
2023-02-06	30.630	30.880	30.400	30.670	15.361	1,120,541
2023-02-03	30.600	31.120	30.430	30.630	15.341	1,420,584
2023-02-02	31.090	31.550	30.770	30.770	15.411	1,624,438
2023-02-01	30.990	31.600	30.720	31.290	15.671	2,480,309
2023-01-31	30.130	31.000	29.840	31.000	15.526	2,967,461
2023-01-30	29.910	30.780	29.910	30.280	15.165	2,627,576
2023-01-20	29.070	29.530	29.060	29.510	14.780	1,143,464
2023-01-19	29.360	29.360	28.970	29.060	14.554	876,512
2023-01-18	29.530	29.600	29.120	29.210	14.629	751,856
2023-01-17	29.380	29.650	28.800	29.260	14.654	776,552
2023-01-16	29.010	29.580	29.010	29.390	14.720	1,006,938
2023-01-13	29.280	29.700	28.920	29.000	14.524	950,992
2023-01-12	30.000	30.000	29.280	29.340	14.695	1,021,944
2023-01-11	30.060	30.280	29.530	29.740	14.895	2,178,214
2023-01-10	29.170	30.560	28.920	30.560	15.305	3,662,718
2023-01-09	29.350	29.580	29.000	29.400	14.725	1,324,372
2023-01-06	29.150	29.500	28.850	28.880	14.464	1,302,812
2023-01-05	29.000	29.240	28.560	29.170	14.609	1,376,704
2023-01-04	28.520	28.850	28.350	28.720	14.384	888,664
2023-01-03	28.270	28.770	28.200	28.690	14.369	1,024,492
2022-12-30	28.900	29.060	28.100	28.250	14.149	1,129,744
2022-12-29	28.630	29.100	28.360	28.510	14.279	731,950
2022-12-28	29.730	29.730	28.720	28.770	14.409	1,040,920
2022-12-27	29.850	30.200	29.050	29.740	14.895	1,313,200
2022-12-26	28.300	29.920	28.300	29.700	14.875	1,485,436
2022-12-23	29.020	29.360	28.430	28.570	14.309	1,488,032
2022-12-22	30.410	30.850	29.180	29.360	14.705	1,420,412
2022-12-21	30.970	31.200	30.030	30.220	15.135	1,585,248
2022-12-20	29.600	31.390	29.100	31.080	15.566	2,792,864
2022-12-19	30.020	30.960	29.560	29.690	14.870	1,497,783
2022-12-16	31.540	31.540	30.220	30.300	15.175	2,125,767
2022-12-15	30.820	31.530	30.680	31.530	15.791	2,051,788
2022-12-14	30.580	31.150	30.410	30.800	15.426	1,119,160
2022-12-13	30.900	31.190	30.390	30.580	15.315	1,406,888
2022-12-12	31.000	31.180	30.520	30.950	15.501	1,286,348
2022-12-09	31.290	31.410	30.770	30.900	15.476	1,725,927
2022-12-08	31.760	31.810	31.210	31.380	15.716	1,936,431
2022-12-07	31.950	32.200	31.560	31.760	15.907	1,874,740
2022-12-06	32.000	32.360	31.500	32.050	16.052	2,351,020
2022-12-05	31.670	32.370	31.310	32.070	16.062	3,169,202
2022-12-02	31.850	32.370	31.010	31.730	15.892	5,228,615
2022-12-01	32.050	35.310	31.510	32.400	16.227	7,265,155
2022-11-30	30.050	30.900	29.820	30.690	15.371	2,229,160
2022-11-29	29.600	29.980	29.560	29.950	15.000	990,584
2022-11-28	29.500	29.900	29.100	29.500	14.775	1,060,948
2022-11-25	30.370	30.370	29.730	29.740	14.895	949,032
2022-11-24	30.220	30.870	30.220	30.290	15.170	943,740
2022-11-23	30.790	30.870	29.720	30.130	15.090	1,421,588
2022-11-22	31.450	31.670	30.550	30.810	15.431	1,284,976
2022-11-21	31.140	31.530	30.600	31.450	15.751	1,438,248
2022-11-18	32.080	32.300	31.170	31.220	15.636	1,656,666
2022-11-17	32.550	32.630	31.880	32.120	16.087	1,373,562
2022-11-16	32.620	33.080	32.420	32.460	16.257	1,438,248
2022-11-15	32.190	32.840	31.760	32.820	16.437	1,908,452
2022-11-14	31.700	32.290	31.520	32.210	16.132	1,331,527
2022-11-11	32.960	32.960	31.700	31.810	15.932	1,515,668
2022-11-10	32.120	32.610	31.700	31.920	15.987	1,421,235
2022-11-09	32.890	32.980	32.420	32.450	16.252	1,240,092
2022-11-08	33.470	33.590	32.500	32.710	16.382	1,286,740

← NewerPage 16 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.