Jiang Su New Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	20.500	21.240	20.500	20.650	14.615	2,055,508
2025-01-22	20.900	21.140	20.320	20.490	14.502	1,338,596
2025-01-21	20.950	21.000	20.200	20.790	14.714	1,999,676
2025-01-20	20.580	20.950	20.520	20.760	14.693	1,904,224
2025-01-17	20.440	20.700	20.110	20.340	14.396	1,370,376
2025-01-16	20.650	20.720	20.200	20.450	14.473	1,818,584
2025-01-15	20.750	21.020	20.550	20.650	14.615	1,750,308
2025-01-14	19.800	20.770	19.700	20.740	14.679	2,622,760
2025-01-13	19.300	19.790	18.870	19.510	13.808	1,351,588
2025-01-10	19.740	20.290	19.350	19.350	13.695	1,762,964
2025-01-09	19.700	20.020	19.540	19.740	13.971	1,271,480
2025-01-08	19.890	20.200	19.120	19.760	13.985	1,826,328
2025-01-07	19.460	20.190	19.320	20.020	14.169	1,509,536
2025-01-06	19.600	20.010	18.660	19.620	13.886	1,819,888
2025-01-03	20.980	21.290	19.550	19.680	13.928	3,410,064
2025-01-02	21.960	22.150	20.710	20.980	14.848	2,879,352
2024-12-31	22.880	23.240	21.850	21.930	15.521	2,973,336
2024-12-30	23.000	23.550	22.330	22.880	16.193	2,475,228
2024-12-27	23.070	23.730	23.000	23.300	16.490	2,813,644
2024-12-26	22.600	23.350	22.210	23.100	16.349	2,594,893
2024-12-25	22.860	23.130	22.130	22.370	15.832	2,714,681
2024-12-24	22.680	23.440	22.500	23.080	16.335	2,770,097
2024-12-23	24.080	24.480	22.450	22.720	16.080	4,917,446
2024-12-20	23.250	24.210	23.020	24.040	17.014	5,680,752
2024-12-19	23.100	23.300	22.540	23.020	16.292	2,460,836
2024-12-18	22.950	23.930	22.000	23.320	16.504	3,381,644
2024-12-17	23.740	24.320	22.750	22.850	16.172	4,493,461
2024-12-16	23.820	25.200	23.500	23.730	16.795	6,448,344
2024-12-13	23.850	24.290	23.370	23.820	16.858	4,350,332
2024-12-12	23.800	24.300	23.630	23.860	16.887	5,744,814
2024-12-11	23.730	23.790	23.330	23.670	16.752	3,819,788
2024-12-10	24.350	24.480	23.470	23.630	16.724	5,616,707
2024-12-09	23.180	23.870	23.120	23.780	16.830	4,910,332
2024-12-06	23.700	23.820	23.100	23.290	16.483	5,261,205
2024-12-05	23.670	24.550	23.380	23.750	16.809	8,637,216
2024-12-04	23.130	24.000	22.720	23.950	16.950	10,149,526
2024-12-03	22.390	23.690	22.220	23.370	16.540	8,933,008
2024-12-02	22.100	22.600	22.100	22.420	15.868	3,207,187
2024-11-29	21.750	22.300	21.500	22.100	15.641	3,718,645
2024-11-28	21.760	21.990	21.690	21.730	15.379	2,342,228
2024-11-27	21.500	21.770	20.820	21.770	15.408	2,430,698
2024-11-26	22.150	22.290	21.530	21.680	15.344	2,367,912
2024-11-25	21.690	22.150	21.460	22.150	15.676	2,738,962
2024-11-22	22.630	22.790	21.480	21.520	15.231	3,233,302
2024-11-21	22.170	22.810	22.090	22.630	16.016	3,622,064
2024-11-20	21.820	22.700	21.670	22.390	15.846	4,244,342
2024-11-19	20.820	21.870	20.820	21.820	15.443	3,101,560
2024-11-18	21.510	21.830	20.590	20.800	14.721	2,985,763
2024-11-15	21.740	22.150	21.350	21.410	15.153	2,930,648
2024-11-14	22.350	22.570	21.700	21.850	15.464	2,925,578
2024-11-13	22.600	22.700	21.880	22.550	15.960	4,537,047
2024-11-12	22.880	23.460	22.350	22.800	16.136	8,169,896
2024-11-11	21.990	22.650	21.850	22.600	15.995	6,394,355
2024-11-08	22.720	22.930	22.100	22.190	15.705	6,575,828
2024-11-07	22.220	23.430	22.180	22.700	16.066	9,891,586
2024-11-06	21.790	22.290	21.350	21.900	15.500	6,179,852
2024-11-05	21.510	21.690	21.180	21.680	15.344	5,167,142
2024-11-04	20.350	21.680	20.210	21.610	15.294	4,970,380
2024-11-01	20.960	21.090	20.110	20.200	14.296	3,647,504
2024-10-31	21.060	21.380	20.750	21.040	14.891	2,878,148

← NewerPage 8 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.