Jiang Su New Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	21.620	22.150	21.420	22.100	22.040	4,860,841
2025-10-24	21.210	21.530	21.130	21.510	21.452	3,224,734
2025-10-23	21.740	21.950	21.020	21.230	21.173	5,244,211
2025-10-22	21.980	22.110	21.680	21.980	21.921	4,523,514
2025-10-21	20.760	21.880	20.680	21.790	21.731	5,849,217
2025-10-20	20.680	21.340	20.660	20.750	20.694	5,870,696
2025-10-17	20.970	21.180	20.270	20.270	20.215	5,803,977
2025-10-16	21.470	22.080	20.910	20.970	20.913	7,029,854
2025-10-15	21.550	21.780	21.110	21.660	21.602	7,323,474
2025-10-14	23.590	23.670	21.710	21.830	21.771	8,536,462
2025-10-13	22.900	23.700	22.120	23.360	23.297	8,843,136
2025-10-10	23.570	25.210	23.440	24.690	24.623	13,359,372
2025-10-09	23.060	24.560	23.000	23.380	23.317	9,635,398
2025-09-30	23.300	23.300	22.740	22.770	22.709	4,702,624
2025-09-29	23.460	23.690	22.970	23.150	23.088	5,946,735
2025-09-26	23.940	24.200	23.330	23.450	23.387	6,854,221
2025-09-25	24.710	24.710	23.750	23.830	23.766	8,077,320
2025-09-24	24.650	25.100	24.220	24.720	24.653	11,558,760
2025-09-23	22.680	26.570	22.560	24.880	24.813	18,542,388
2025-09-22	22.320	22.670	21.980	22.660	22.599	2,890,080
2025-09-19	22.620	22.740	22.160	22.350	22.290	2,853,245
2025-09-18	23.000	23.460	22.260	22.500	22.439	5,215,402
2025-09-17	23.290	23.290	22.780	22.940	22.878	3,618,170
2025-09-16	22.950	23.290	22.450	23.190	23.127	5,296,275
2025-09-15	22.140	23.500	22.050	22.590	22.529	5,733,108
2025-09-12	22.120	22.430	21.920	22.150	22.090	2,427,152
2025-09-11	21.910	22.350	21.580	22.210	22.150	3,025,676
2025-09-10	22.550	22.810	21.960	22.000	21.941	2,599,093
2025-09-09	22.710	22.980	22.120	22.420	22.360	3,148,988
2025-09-08	21.980	23.050	21.950	22.780	22.719	5,099,839
2025-09-05	21.080	21.990	21.000	21.980	21.921	3,423,521
2025-09-04	21.330	21.670	20.800	21.080	21.023	2,892,882
2025-09-03	22.130	22.240	21.280	21.330	21.272	2,587,140
2025-09-02	22.330	22.330	21.220	21.950	21.891	4,810,754
2025-09-01	22.210	22.740	22.020	22.330	22.270	4,265,020
2025-08-29	22.010	22.360	21.310	22.270	22.210	4,076,962
2025-08-28	22.060	22.390	20.990	22.010	21.951	6,314,388
2025-08-27	22.680	22.880	22.090	22.100	22.040	6,232,404
2025-08-26	22.940	23.600	22.690	22.750	22.689	5,941,876
2025-08-25	23.730	23.730	22.660	23.000	22.938	8,768,392
2025-08-22	23.750	24.020	23.220	23.740	23.676	6,492,793
2025-08-21	23.090	24.170	22.880	23.360	23.297	9,021,896
2025-08-20	23.100	23.680	22.900	23.090	23.028	6,293,858
2025-08-19	22.510	23.410	22.260	23.250	23.187	8,085,028
2025-08-18	22.830	22.830	22.450	22.560	22.499	7,342,244
2025-08-15	22.150	23.350	22.080	22.820	22.758	8,587,480
2025-08-14	22.230	22.680	21.810	22.200	22.140	7,501,783
2025-08-13	22.480	22.700	21.870	22.100	22.040	6,484,357
2025-08-12	23.190	23.190	22.100	22.480	22.419	8,095,042
2025-08-11	23.020	23.490	22.980	23.050	22.988	6,269,950
2025-08-08	23.870	23.870	22.900	23.000	22.938	6,446,394
2025-08-07	24.020	24.390	23.450	23.690	23.626	8,908,528
2025-08-06	24.000	24.760	23.560	24.000	23.935	11,517,936
2025-08-05	23.050	25.080	22.700	24.250	24.185	17,263,118
2025-08-04	21.200	23.100	20.900	22.920	22.858	12,527,460
2025-08-01	21.590	21.670	20.860	21.330	21.272	9,240,612
2025-07-31	22.500	23.150	21.680	21.770	21.711	14,362,115
2025-07-30	21.990	23.300	21.650	23.300	23.237	21,144,220
2025-07-29	20.900	23.230	20.540	21.980	21.921	16,653,328
2025-07-28	19.980	21.440	19.850	21.030	20.973	13,862,365

← NewerPage 5 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.