Jiang Su New Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	32.840	33.960	32.480	33.120	16.539	6,689,532
2022-05-11	33.930	35.880	32.790	33.600	16.778	10,291,842
2022-05-10	31.400	33.000	31.310	32.960	16.459	6,173,127
2022-05-09	32.000	32.340	30.750	32.270	16.114	4,975,669
2022-05-06	30.080	32.080	30.010	31.480	15.720	6,144,621
2022-05-05	31.970	32.800	30.720	31.700	15.830	6,852,307
2022-04-29	28.850	31.160	28.700	30.510	15.235	7,545,435
2022-04-28	30.110	30.290	28.090	28.280	14.122	7,159,145
2022-04-27	28.500	30.840	28.500	30.470	15.215	7,809,837
2022-04-26	35.120	35.600	30.540	30.690	15.325	10,429,977
2022-04-25	35.070	36.600	34.080	34.470	17.213	8,381,549
2022-04-22	36.090	39.190	36.010	37.080	18.516	9,564,898
2022-04-21	40.000	40.000	36.300	37.150	18.551	11,873,082
2022-04-20	39.430	42.100	38.510	41.020	20.484	15,470,803
2022-04-19	38.880	40.580	38.550	38.880	19.415	14,636,403
2022-04-18	36.420	43.800	36.290	42.280	21.113	18,945,236
2022-04-15	34.560	38.500	32.220	37.000	18.476	15,424,580
2022-04-14	34.910	35.550	34.320	35.080	17.517	7,435,897
2022-04-13	37.300	37.300	34.500	35.150	17.552	9,505,274
2022-04-12	37.980	37.980	35.750	37.310	18.631	9,953,679
2022-04-11	37.850	38.820	37.010	37.980	18.966	12,814,029
2022-04-08	46.900	48.500	40.090	40.090	20.019	21,876,361
2022-04-07	45.300	50.110	43.600	50.110	25.023	13,863,803
2022-04-06	35.080	41.760	34.900	41.760	20.853	8,535,709
2022-04-01	36.910	37.200	34.710	34.800	17.378	6,219,491
2022-03-31	36.780	37.850	36.130	36.870	18.411	5,005,987
2022-03-30	36.600	36.860	35.730	36.780	18.366	4,511,300
2022-03-29	39.200	39.620	36.000	36.460	18.206	6,084,506
2022-03-28	37.650	40.150	37.650	38.800	19.375	4,349,812
2022-03-25	40.700	41.210	38.530	38.590	19.270	5,599,024
2022-03-24	40.480	41.240	39.580	40.130	20.039	4,474,827
2022-03-23	41.330	41.900	40.010	40.770	20.359	6,097,173
2022-03-22	42.700	44.630	41.120	41.330	20.638	8,505,953
2022-03-21	41.880	43.310	41.610	42.690	21.317	7,997,203
2022-03-18	41.500	43.160	40.000	41.880	20.913	8,142,214
2022-03-17	40.600	42.800	40.510	41.600	20.773	8,752,707
2022-03-16	40.980	41.000	37.760	40.120	20.034	7,680,289
2022-03-15	43.000	43.760	39.290	39.380	19.665	8,618,196
2022-03-14	43.180	45.830	42.730	44.320	22.131	9,087,149
2022-03-11	43.040	44.300	42.510	44.300	22.121	8,361,910
2022-03-10	46.370	47.460	44.720	44.900	22.421	8,746,792
2022-03-09	47.790	47.790	41.660	45.740	22.840	10,985,602
2022-03-08	52.600	53.500	46.000	48.450	24.194	13,070,577
2022-03-07	53.000	56.500	51.200	54.920	27.425	17,557,466
2022-03-04	47.100	52.270	47.100	52.100	26.016	15,763,333
2022-03-03	50.330	51.980	49.100	49.100	24.518	14,293,037
2022-03-02	47.900	51.500	46.900	50.760	25.347	15,763,572
2022-03-01	44.990	52.000	44.630	49.730	24.833	19,422,672
2022-02-28	47.900	47.950	44.580	45.310	22.626	14,553,676
2022-02-25	50.000	52.200	48.610	49.930	24.933	14,861,588
2022-02-24	52.180	56.010	48.760	51.050	25.492	20,545,837
2022-02-23	56.080	57.310	52.550	52.900	26.416	25,268,755
2022-02-22	50.000	80.000	48.220	65.220	32.568	29,099,022

← NewerPage 19 of 19 · 1,133 trading days

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.