Jiang Su New Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	40.390	40.870	38.120	39.040	19.553	10,498,487
2022-08-04	42.750	43.490	39.480	40.400	20.234	17,574,424
2022-08-03	35.860	42.790	35.860	42.790	21.431	11,835,362
2022-08-02	37.900	37.900	35.310	35.660	17.860	6,740,977
2022-08-01	37.890	38.600	37.200	38.400	19.232	6,361,999
2022-07-29	38.000	39.120	37.370	38.100	19.082	8,685,710
2022-07-28	37.600	40.300	37.260	39.530	19.798	11,933,928
2022-07-27	36.450	37.800	36.220	37.800	18.932	7,803,016
2022-07-26	37.000	37.000	35.550	36.510	18.286	4,967,032
2022-07-25	37.500	37.900	36.280	37.190	18.626	5,696,093
2022-07-22	36.750	39.180	36.750	37.910	18.987	10,352,814
2022-07-21	38.190	38.900	36.660	37.010	18.536	8,219,271
2022-07-20	38.050	38.800	37.400	38.190	19.127	10,184,610
2022-07-19	36.000	41.490	35.310	39.220	19.643	16,895,392
2022-07-18	37.320	39.990	36.630	37.600	18.831	20,081,252
2022-07-15	30.610	36.460	30.610	36.460	18.260	9,653,836
2022-07-14	29.860	30.680	29.770	30.380	15.215	2,123,268
2022-07-13	29.810	30.280	29.810	29.920	14.985	1,657,544
2022-07-12	30.950	31.380	29.730	29.770	14.910	2,445,041
2022-07-11	31.570	31.720	30.800	30.880	15.466	2,724,307
2022-07-08	33.000	33.000	31.720	31.790	15.922	3,827,223
2022-07-07	31.400	33.960	31.400	33.010	16.533	5,253,813
2022-07-06	31.910	32.360	31.300	32.080	16.067	2,660,100
2022-07-05	32.500	32.800	31.360	31.570	15.811	3,567,658
2022-07-04	32.710	32.780	31.960	32.350	16.202	2,775,187
2022-07-01	33.270	33.710	32.700	32.810	16.432	3,219,294
2022-06-30	33.760	34.270	33.080	33.290	16.673	4,162,834
2022-06-29	35.700	36.510	33.600	33.760	16.908	8,009,177
2022-06-28	35.250	36.960	34.600	36.230	18.145	8,529,910
2022-06-27	36.030	36.190	34.600	35.290	17.674	6,386,101
2022-06-24	34.050	35.900	33.940	35.400	17.730	8,502,097
2022-06-23	33.010	34.900	33.010	34.490	17.274	9,005,282
2022-06-22	34.000	34.280	32.780	32.900	16.477	6,181,302
2022-06-21	33.700	34.390	32.910	33.340	16.698	4,846,872
2022-06-20	33.140	33.930	33.120	33.880	16.968	4,259,364
2022-06-17	32.710	33.610	32.520	33.400	16.728	3,496,845
2022-06-16	33.650	33.650	32.790	33.000	16.528	3,241,224
2022-06-15	34.570	35.270	33.280	33.300	16.678	5,167,932
2022-06-14	34.600	34.990	32.810	34.570	17.314	5,253,215
2022-06-13	33.660	35.760	33.200	35.000	17.529	6,167,541
2022-06-10	32.800	34.090	32.540	33.660	16.858	4,115,609
2022-06-09	34.700	34.700	32.840	32.850	16.452	5,159,819
2022-06-08	35.600	36.140	33.890	34.900	17.479	5,163,604
2022-06-07	36.440	36.440	34.600	35.090	17.574	6,947,647
2022-06-06	35.800	37.400	35.800	36.600	18.331	7,434,793
2022-06-02	35.560	37.400	35.360	36.680	18.371	8,164,003
2022-06-01	35.550	36.350	35.280	35.840	17.950	5,658,308
2022-05-31	35.900	36.230	34.880	35.250	17.654	5,810,555
2022-05-30	35.110	36.460	34.440	36.000	18.030	8,094,163
2022-05-27	33.580	37.800	33.490	35.100	17.579	8,390,716
2022-05-26	34.630	34.680	32.600	33.250	16.653	4,919,404
2022-05-25	32.030	34.280	32.030	33.950	17.003	6,951,767
2022-05-24	36.000	38.660	33.000	33.000	16.528	11,663,711
2022-05-23	35.500	36.970	34.120	36.510	18.286	9,021,717
2022-05-20	34.710	35.260	33.980	34.860	17.459	5,171,264
2022-05-19	34.400	35.900	34.380	34.800	17.429	7,027,995
2022-05-18	34.510	36.660	33.720	35.460	17.760	10,722,376
2022-05-17	33.490	35.590	33.010	35.120	17.589	10,118,500
2022-05-16	35.000	35.480	33.490	33.850	16.903	7,850,388
2022-05-13	33.130	35.990	32.660	35.330	17.642	11,458,299

← NewerPage 18 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.