Jiang Su New Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	21.060	21.380	20.750	21.040	14.891	2,878,148
2024-10-30	21.010	21.300	20.500	21.110	14.940	3,835,497
2024-10-29	22.000	22.050	21.070	21.240	15.032	5,204,217
2024-10-28	22.630	22.990	21.600	22.010	15.577	10,123,822
2024-10-25	22.700	24.890	22.180	23.000	16.278	7,333,817
2024-10-24	21.990	22.860	21.870	22.590	15.988	4,896,059
2024-10-23	21.280	22.320	20.920	22.170	15.691	5,079,529
2024-10-22	20.830	21.470	20.620	21.280	15.061	2,841,160
2024-10-21	20.660	21.080	20.400	20.840	14.749	2,903,695
2024-10-18	20.020	21.100	19.860	20.600	14.580	2,815,848
2024-10-17	20.100	20.430	19.960	19.990	14.148	1,597,904
2024-10-16	19.880	20.270	19.830	20.040	14.183	1,390,480
2024-10-15	20.430	20.690	20.100	20.140	14.254	2,213,720
2024-10-14	20.050	20.590	19.820	20.500	14.509	2,714,467
2024-10-11	21.210	21.240	19.690	19.950	14.119	3,572,438
2024-10-10	20.820	21.690	20.800	21.030	14.884	3,943,377
2024-10-09	23.300	23.300	20.500	20.630	14.601	6,355,014
2024-10-08	26.460	26.460	22.260	24.020	17.000	11,037,894
2024-09-30	21.000	22.600	19.720	22.280	15.769	7,113,141
2024-09-27	18.230	20.100	18.230	19.680	13.928	4,554,631
2024-09-26	17.890	18.290	17.770	18.210	12.888	3,522,050
2024-09-25	17.640	18.220	17.560	17.990	12.732	2,606,296
2024-09-24	16.940	17.480	16.750	17.380	12.301	1,523,424
2024-09-23	16.830	16.990	16.600	16.860	11.933	929,297
2024-09-20	17.010	17.050	16.680	16.770	11.869	1,241,387
2024-09-19	16.950	17.350	16.740	16.970	12.010	1,856,239
2024-09-18	16.860	17.290	16.570	16.880	11.947	1,149,400
2024-09-13	17.600	17.690	17.040	17.060	12.074	951,776
2024-09-12	17.750	17.940	17.360	17.400	12.315	864,164
2024-09-11	17.800	17.970	17.620	17.750	12.562	897,764
2024-09-10	17.750	18.040	17.540	17.990	12.732	857,836
2024-09-09	17.820	18.080	17.420	17.840	12.626	1,210,524
2024-09-06	18.640	18.680	17.950	18.030	12.761	1,729,980
2024-09-05	18.790	18.830	18.610	18.690	13.228	952,924
2024-09-04	18.850	18.860	18.520	18.600	13.164	761,628
2024-09-03	18.890	19.020	18.620	18.760	13.277	1,052,352
2024-09-02	19.450	19.450	18.660	18.710	13.242	1,183,700
2024-08-30	19.320	19.650	18.470	19.270	13.638	1,706,570
2024-08-29	18.650	19.110	18.400	19.040	13.475	929,891
2024-08-28	18.220	18.770	18.220	18.700	13.235	896,851
2024-08-27	19.110	19.170	18.310	18.410	13.030	1,138,536
2024-08-26	19.000	19.500	19.000	19.170	13.567	821,632
2024-08-23	19.110	19.320	18.800	19.150	13.553	1,008,488
2024-08-22	19.460	19.590	19.150	19.150	13.553	1,101,128
2024-08-21	19.600	19.760	19.010	19.430	13.751	1,323,257
2024-08-20	20.220	20.470	19.220	19.360	13.702	2,015,165
2024-08-19	20.630	20.840	20.330	20.400	14.438	1,133,193
2024-08-16	20.910	21.040	20.700	20.800	14.721	907,032
2024-08-15	20.590	20.970	20.400	20.790	14.714	795,928
2024-08-14	21.050	21.050	20.640	20.770	14.700	799,652
2024-08-13	20.770	21.060	20.650	20.960	14.834	912,632
2024-08-12	20.950	21.090	20.620	20.760	14.693	992,432
2024-08-09	21.490	21.490	20.880	21.130	14.955	1,052,464
2024-08-08	21.030	21.180	20.560	21.080	14.919	1,154,076
2024-08-07	21.020	21.400	20.830	21.030	14.884	1,119,860
2024-08-06	20.950	21.100	20.570	21.020	14.877	1,671,464
2024-08-05	21.680	21.680	20.560	20.560	14.551	1,760,864
2024-08-02	22.000	22.100	21.430	21.650	15.323	1,278,844
2024-08-01	22.100	22.420	21.910	22.100	15.641	1,570,100
2024-07-31	21.240	22.090	21.070	22.090	15.634	1,761,816

← NewerPage 9 of 19 · 1,133 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.