Jiang Su New Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	33.650	33.800	32.780	32.950	16.502	1,985,481
2022-11-04	32.570	33.680	32.570	33.300	16.678	2,247,091
2022-11-03	32.430	33.410	32.430	32.690	16.372	2,078,237
2022-11-02	32.000	33.100	31.650	32.880	16.467	2,622,150
2022-11-01	31.070	32.020	31.010	32.010	16.032	1,942,322
2022-10-31	30.210	31.480	30.000	31.190	15.621	1,710,574
2022-10-28	31.700	31.930	30.070	30.210	15.130	1,981,168
2022-10-27	32.040	32.800	31.660	31.950	16.002	1,974,896
2022-10-26	32.500	32.560	31.850	32.040	16.047	2,405,590
2022-10-25	30.900	32.500	30.100	32.120	16.087	2,629,536
2022-10-24	31.990	32.210	30.860	31.100	15.576	1,970,172
2022-10-21	31.200	31.640	30.800	31.200	15.626	1,433,314
2022-10-20	31.750	31.960	30.810	31.120	15.586	1,916,476
2022-10-19	32.380	32.460	31.540	31.580	15.816	3,033,397
2022-10-18	31.900	34.800	31.900	32.580	16.317	4,829,387
2022-10-17	31.300	31.470	30.720	31.400	15.726	1,430,803
2022-10-14	30.770	31.170	30.660	31.000	15.526	1,603,887
2022-10-13	30.180	30.980	29.500	30.520	15.285	1,525,101
2022-10-12	29.980	30.360	28.800	30.360	15.205	1,712,228
2022-10-11	29.200	29.730	28.740	29.550	14.800	1,406,104
2022-10-10	30.020	30.280	28.580	28.740	14.394	1,400,882
2022-09-30	31.360	31.400	29.510	29.580	14.815	2,618,971
2022-09-29	31.850	32.050	31.310	31.330	15.691	2,137,011
2022-09-28	32.000	32.200	31.300	31.740	15.897	3,109,289
2022-09-27	31.040	31.560	30.900	31.530	15.791	1,847,888
2022-09-26	30.520	31.250	30.300	30.750	15.401	1,399,412
2022-09-23	31.890	32.160	30.540	30.780	15.416	1,717,103
2022-09-22	32.320	32.640	31.890	31.890	15.972	1,545,852
2022-09-21	32.250	32.570	31.820	32.460	16.257	1,512,183
2022-09-20	31.190	32.490	31.190	32.420	16.237	2,364,979
2022-09-19	31.410	31.710	30.580	31.180	15.616	1,731,856
2022-09-16	32.480	32.710	31.390	31.410	15.731	1,805,365
2022-09-15	34.280	34.480	31.950	32.510	16.282	3,325,728
2022-09-14	33.680	34.250	33.310	34.150	17.104	2,373,140
2022-09-13	33.780	34.490	33.460	34.400	17.229	2,161,292
2022-09-09	33.860	34.100	33.010	33.450	16.753	1,694,224
2022-09-08	34.920	35.530	33.690	33.720	16.888	2,919,151
2022-09-07	33.990	35.140	33.940	34.970	17.514	2,992,735
2022-09-06	33.800	34.380	33.100	34.310	17.184	2,808,685
2022-09-05	34.380	34.780	33.480	33.820	16.938	3,067,792
2022-09-02	34.150	34.610	32.960	34.510	17.284	3,224,080
2022-09-01	36.140	36.500	34.020	34.060	17.058	4,072,264
2022-08-31	35.860	36.140	33.760	34.080	17.068	5,414,239
2022-08-30	36.350	37.300	35.390	35.850	17.955	4,658,829
2022-08-29	38.580	38.580	36.510	36.600	18.331	7,722,317
2022-08-26	42.990	44.420	40.350	40.520	20.294	9,464,796
2022-08-25	41.400	45.470	40.280	43.390	21.731	13,802,280
2022-08-24	40.870	42.700	39.550	41.400	20.735	8,567,634
2022-08-23	41.000	41.870	40.500	40.620	20.344	5,045,829
2022-08-22	39.330	41.250	38.500	41.130	20.599	6,030,751
2022-08-19	41.000	41.000	38.690	39.810	19.938	5,819,612
2022-08-18	39.210	41.800	38.690	40.340	20.204	7,965,100
2022-08-17	39.990	39.990	38.300	38.690	19.377	4,366,482
2022-08-16	39.310	40.660	39.310	39.490	19.778	5,020,267
2022-08-15	38.470	39.840	37.720	39.700	19.883	4,244,715
2022-08-12	40.900	41.660	39.180	39.210	19.638	5,927,232
2022-08-11	40.900	40.950	39.460	40.590	20.329	5,978,815
2022-08-10	40.600	41.250	39.600	40.900	20.484	6,856,952
2022-08-09	40.050	41.830	39.550	41.260	20.664	11,079,864
2022-08-08	39.010	40.650	37.200	40.370	20.219	10,516,926

← NewerPage 17 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.