Jiang Su New Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	23.910	24.350	23.640	23.740	16.802	2,078,801
2025-04-25	23.900	24.290	23.580	23.900	16.915	2,192,429
2025-04-24	23.600	24.460	23.200	23.790	16.837	5,155,127
2025-04-23	22.760	23.800	22.760	23.680	16.759	3,691,996
2025-04-22	22.990	22.990	22.600	22.690	16.059	1,693,720
2025-04-21	23.060	23.060	22.350	22.880	16.193	2,675,967
2025-04-18	22.650	23.100	22.090	22.670	16.045	3,148,188
2025-04-17	22.120	23.090	21.700	22.750	16.101	4,373,821
2025-04-16	22.200	22.210	21.360	21.950	15.535	2,977,669
2025-04-15	22.450	22.800	21.930	22.200	15.712	2,595,194
2025-04-14	21.710	22.340	21.710	21.990	15.563	3,421,177
2025-04-11	20.840	21.600	20.670	21.290	15.068	3,442,409
2025-04-10	20.490	21.730	20.300	21.060	14.905	5,284,514
2025-04-09	19.390	20.280	17.540	19.990	14.148	5,743,337
2025-04-08	20.220	20.940	19.000	19.720	13.957	5,560,198
2025-04-07	22.500	22.980	19.300	19.300	13.659	7,195,750
2025-04-03	24.570	24.890	23.910	24.130	17.078	3,214,815
2025-04-02	24.780	25.450	24.590	24.910	17.630	3,151,166
2025-04-01	25.010	25.500	24.710	24.810	17.559	3,678,196
2025-03-31	25.010	25.420	23.900	25.200	17.835	6,265,788
2025-03-28	25.810	26.140	25.130	25.200	17.835	4,700,458
2025-03-27	27.170	27.200	25.580	25.670	18.168	8,656,025
2025-03-26	25.780	27.860	25.500	27.170	19.229	11,591,972
2025-03-25	26.950	27.290	25.300	25.360	17.948	9,024,579
2025-03-24	27.230	27.790	26.050	27.030	19.130	9,729,617
2025-03-21	28.000	28.800	27.000	27.550	19.498	16,349,799
2025-03-20	25.540	30.690	25.310	30.000	21.232	20,843,258
2025-03-19	25.560	26.050	25.100	25.580	18.104	4,961,152
2025-03-18	24.990	25.990	24.690	25.600	18.118	6,889,916
2025-03-17	24.800	25.280	24.320	25.050	17.729	5,941,173
2025-03-14	23.900	24.480	23.370	24.280	17.184	4,577,697
2025-03-13	24.450	24.480	23.320	23.730	16.795	5,220,124
2025-03-12	24.210	24.900	24.100	24.570	17.389	5,578,076
2025-03-11	24.500	24.780	23.890	24.220	17.142	6,047,370
2025-03-10	24.240	25.120	24.150	25.100	17.764	8,006,947
2025-03-07	23.700	24.480	23.580	24.200	17.127	5,730,825
2025-03-06	23.580	24.460	23.450	23.800	16.844	5,662,748
2025-03-05	23.750	23.880	23.120	23.480	16.618	4,096,722
2025-03-04	22.870	24.160	22.810	23.580	16.689	5,842,799
2025-03-03	24.150	24.300	22.700	23.150	16.384	6,928,199
2025-02-28	24.450	25.200	23.590	23.750	16.809	9,879,123
2025-02-27	23.800	25.000	23.000	24.450	17.304	11,438,082
2025-02-26	23.180	24.900	23.160	24.170	17.106	13,977,958
2025-02-25	21.520	23.760	21.260	23.430	16.582	11,185,927
2025-02-24	21.000	21.650	20.820	21.550	15.252	4,079,103
2025-02-21	20.900	21.190	20.700	21.030	14.884	2,429,476
2025-02-20	21.020	21.220	20.800	20.960	14.834	2,376,920
2025-02-19	20.530	21.210	20.440	21.060	14.905	2,194,612
2025-02-18	21.250	21.260	20.330	20.520	14.523	1,997,156
2025-02-17	21.120	21.300	20.730	21.220	15.018	2,695,292
2025-02-14	20.880	21.600	20.730	21.060	14.905	2,015,132
2025-02-13	21.490	21.570	20.880	20.880	14.778	2,270,951
2025-02-12	21.460	21.620	21.300	21.500	15.216	1,422,036
2025-02-11	21.850	21.850	21.330	21.460	15.188	1,825,079
2025-02-10	21.610	21.840	21.350	21.800	15.429	1,830,304
2025-02-07	22.110	22.110	21.270	21.610	15.294	3,076,752
2025-02-06	20.600	21.800	20.600	21.750	15.393	2,337,972
2025-02-05	20.470	20.900	20.300	20.860	14.763	1,727,180
2025-01-27	21.000	21.300	20.430	20.470	14.487	1,555,736
2025-01-24	20.660	20.880	20.400	20.840	14.749	1,452,892

← NewerPage 7 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.