Jiang Su New Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	19.830	20.840	19.240	20.420	20.365	16,371,468
2025-07-24	18.610	19.230	18.580	19.120	19.068	4,501,492
2025-07-23	18.940	19.050	18.570	18.650	18.600	3,275,215
2025-07-22	19.210	19.270	18.960	19.050	18.999	2,922,720
2025-07-21	19.120	19.330	19.050	19.180	19.128	2,662,108
2025-07-18	19.520	19.520	19.020	19.100	19.048	2,559,076
2025-07-17	19.240	19.330	18.980	19.290	19.238	2,410,531
2025-07-16	19.150	19.200	19.000	19.150	19.098	2,547,345
2025-07-15	19.130	19.270	18.800	19.050	18.999	3,055,991
2025-07-14	19.090	19.370	18.860	19.200	19.148	3,777,514
2025-07-11	19.320	19.320	18.850	18.950	18.899	4,016,472
2025-07-10	19.060	19.380	18.790	19.310	19.258	3,959,526
2025-07-09	19.380	19.530	19.040	19.060	19.009	2,946,678
2025-07-08	19.100	19.560	18.940	19.430	19.378	4,274,276
2025-07-07	18.830	19.090	18.520	19.090	19.039	3,184,838
2025-07-04	19.150	19.150	18.520	18.610	18.560	3,509,996
2025-07-03	19.130	19.320	19.040	19.080	19.029	2,588,879
2025-07-02	18.990	19.340	18.800	19.130	19.078	4,166,164
2025-07-01	19.200	19.200	18.660	18.920	18.869	3,291,447
2025-06-30	18.590	19.240	18.470	19.170	19.118	5,039,946
2025-06-27	18.900	19.150	18.510	18.590	18.540	3,862,668
2025-06-26	18.800	18.960	18.430	18.560	18.510	3,933,946
2025-06-25	18.650	19.090	18.500	18.720	18.670	4,143,603
2025-06-24	17.710	18.750	17.710	18.660	18.610	5,366,964
2025-06-23	17.400	17.700	17.110	17.580	17.533	2,897,016
2025-06-20	17.860	18.060	17.150	17.400	17.353	3,747,336
2025-06-19	18.500	18.800	17.800	17.860	17.812	6,019,424
2025-06-18	18.770	18.830	18.370	18.500	18.450	3,487,128
2025-06-17	19.220	19.570	18.680	18.820	18.769	4,434,224
2025-06-16	18.910	19.600	18.750	19.310	19.258	4,101,322
2025-06-13	19.780	20.040	18.850	18.900	18.849	6,316,922
2025-06-12	19.830	20.250	19.430	19.680	19.627	6,560,919
2025-06-11	19.930	20.350	19.800	19.930	19.876	5,122,637
2025-06-10	20.360	20.430	19.790	20.200	20.146	7,137,868
2025-06-09	21.400	21.440	20.330	20.600	20.544	14,391,351
2025-06-06	21.180	23.660	21.130	21.400	21.342	18,284,088
2025-06-05	20.780	21.600	20.560	21.040	20.983	6,901,519
2025-06-04	21.270	21.370	20.500	20.820	20.764	6,484,221
2025-06-03	19.680	21.990	19.250	21.130	21.073	10,746,527
2025-05-30	20.360	20.460	19.350	19.480	19.427	5,766,788
2025-05-29	19.970	21.090	19.880	20.060	20.006	8,355,356
2025-05-28	20.020	20.680	19.800	19.870	19.816	5,632,899
2025-05-27	20.670	20.820	19.800	20.130	20.076	4,456,852
2025-05-26	19.530	20.780	19.160	20.340	20.285	6,838,377
2025-05-23	27.890	28.060	27.420	27.460	19.435	7,386,786
2025-05-22	27.830	29.400	27.460	28.880	20.440	9,382,896
2025-05-21	27.640	29.050	26.700	27.800	19.675	7,996,686
2025-05-20	25.900	28.080	25.560	27.650	19.569	8,594,138
2025-05-19	26.150	26.300	25.400	25.690	18.182	2,723,431
2025-05-16	25.550	26.480	25.200	25.990	18.394	4,691,457
2025-05-15	24.740	25.990	24.400	25.460	18.019	4,245,850
2025-05-14	25.340	25.480	24.730	24.870	17.602	3,119,596
2025-05-13	25.300	25.530	25.010	25.350	17.941	3,348,548
2025-05-12	26.000	26.280	24.990	25.050	17.729	4,830,123
2025-05-09	26.290	26.290	25.400	25.600	18.118	2,339,400
2025-05-08	25.300	26.190	25.280	25.930	18.352	3,575,987
2025-05-07	25.800	26.040	24.890	25.170	17.814	3,719,545
2025-05-06	25.570	25.810	25.250	25.400	17.977	3,231,186
2025-04-30	24.420	25.250	24.050	25.070	17.743	3,250,570
2025-04-29	23.730	24.550	23.630	24.080	17.042	2,755,737

← NewerPage 6 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.