Jiang Su New Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	21.500	22.800	21.400	22.560	22.560	8,301,445
2026-01-20	22.000	22.150	21.440	21.640	21.640	6,558,792
2026-01-19	21.810	22.580	21.110	22.170	22.170	10,382,016
2026-01-16	21.150	21.760	20.930	21.460	21.460	6,990,693
2026-01-15	21.020	21.230	20.760	20.980	20.980	3,976,824
2026-01-14	21.540	21.570	20.760	21.130	21.130	8,139,720
2026-01-13	22.230	22.310	21.350	21.420	21.420	8,592,328
2026-01-12	22.390	22.700	21.890	22.210	22.210	7,504,615
2026-01-09	22.360	23.130	21.920	22.370	22.370	7,324,950
2026-01-08	21.500	22.800	21.400	22.120	22.120	8,814,211
2026-01-07	22.080	22.080	21.400	21.690	21.690	6,142,024
2026-01-06	22.290	23.050	21.980	22.100	22.100	8,137,324
2026-01-05	22.460	23.110	22.050	22.480	22.480	12,611,894
2025-12-31	23.100	24.300	21.680	22.690	22.690	18,825,236
2025-12-30	20.610	21.450	20.370	21.210	21.210	6,419,475
2025-12-29	20.550	20.670	20.290	20.590	20.590	2,186,507
2025-12-26	20.750	20.910	20.480	20.540	20.540	3,001,215
2025-12-25	20.230	21.080	20.080	20.890	20.890	4,029,239
2025-12-24	20.340	20.440	20.200	20.230	20.230	2,094,388
2025-12-23	20.880	20.880	20.150	20.240	20.240	3,528,693
2025-12-22	20.450	21.080	20.350	20.850	20.850	5,359,276
2025-12-19	19.300	20.220	19.300	20.110	20.110	4,369,930
2025-12-18	19.170	19.550	18.960	19.260	19.260	1,699,114
2025-12-17	19.030	19.240	18.760	19.200	19.200	1,661,856
2025-12-16	19.230	19.330	18.880	19.030	19.030	1,562,529
2025-12-15	19.300	19.460	19.080	19.240	19.240	1,421,378
2025-12-12	19.250	19.570	19.100	19.320	19.320	1,457,725
2025-12-11	19.760	19.780	19.250	19.250	19.250	2,041,930
2025-12-10	19.770	19.860	19.560	19.720	19.720	1,433,390
2025-12-09	19.870	20.070	19.710	19.770	19.770	1,690,242
2025-12-08	20.060	20.130	19.870	19.960	19.960	1,599,144
2025-12-05	19.620	19.990	19.400	19.950	19.950	1,444,038
2025-12-04	19.810	20.030	19.570	19.620	19.620	1,505,233
2025-12-03	20.020	20.100	19.740	19.760	19.760	1,319,221
2025-12-02	20.470	20.470	19.890	20.020	20.020	1,925,517
2025-12-01	20.320	20.790	20.190	20.470	20.470	2,200,933
2025-11-28	19.790	20.420	19.770	20.370	20.315	2,541,838
2025-11-27	19.690	20.020	19.560	19.800	19.747	2,130,366
2025-11-26	20.090	20.090	19.670	19.740	19.687	1,662,288
2025-11-25	20.000	20.250	19.860	19.930	19.876	1,887,927
2025-11-24	19.700	20.080	19.430	19.900	19.846	2,211,383
2025-11-21	20.200	20.560	19.480	19.480	19.427	3,214,859
2025-11-20	20.350	20.600	20.020	20.300	20.245	2,092,107
2025-11-19	20.740	21.030	20.300	20.340	20.285	2,186,750
2025-11-18	21.020	21.190	20.700	20.830	20.774	2,115,241
2025-11-17	20.900	21.080	20.780	20.950	20.893	1,815,518
2025-11-14	20.990	21.210	20.910	20.910	20.854	2,245,028
2025-11-13	21.130	21.290	20.840	21.110	21.053	2,496,695
2025-11-12	21.580	21.670	20.940	21.130	21.073	3,458,852
2025-11-11	22.000	22.070	21.370	21.620	21.562	4,215,390
2025-11-10	22.600	23.110	22.000	22.050	21.991	7,196,357
2025-11-07	21.400	22.600	21.310	22.430	22.369	8,299,160
2025-11-06	21.600	21.680	21.230	21.400	21.342	2,640,610
2025-11-05	21.960	22.190	21.450	21.600	21.542	3,603,197
2025-11-04	22.230	23.030	21.900	22.090	22.030	5,999,211
2025-11-03	21.380	22.200	21.250	22.090	22.030	4,885,388
2025-10-31	21.230	21.590	21.180	21.370	21.312	3,500,986
2025-10-30	22.450	22.450	21.220	21.240	21.183	5,123,496
2025-10-29	21.980	22.330	21.700	22.200	22.140	5,472,085
2025-10-28	22.100	22.370	21.760	21.890	21.831	4,490,271

← NewerPage 4 of 19 · 1,132 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.