Jiangsu Sainty Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.870 | 4.920 | 4.690 | 4.760 | 4.760 | 5,148,700 |
| 2026-10-16 | 4.930 | 5.020 | 4.860 | 4.920 | 4.920 | 3,150,699 |
| 2026-10-15 | 4.930 | 4.970 | 4.850 | 4.870 | 4.870 | 4,032,200 |
| 2026-10-14 | 5.120 | 5.150 | 4.960 | 4.970 | 4.970 | 3,368,200 |
| 2026-10-13 | 4.970 | 5.130 | 4.870 | 5.130 | 5.130 | 4,425,300 |
| 2026-10-12 | 5.050 | 5.070 | 4.960 | 4.980 | 4.980 | 3,271,100 |
| 2026-10-09 | 5.000 | 5.070 | 4.870 | 5.040 | 5.040 | 4,064,600 |
| 2026-10-08 | 5.020 | 5.100 | 4.970 | 5.010 | 5.010 | 3,192,000 |
| 2026-09-30 | 5.050 | 5.050 | 4.940 | 5.020 | 5.020 | 2,749,900 |
| 2026-09-29 | 4.930 | 5.060 | 4.930 | 5.030 | 5.030 | 3,479,105 |
| 2026-09-28 | 4.970 | 5.040 | 4.910 | 4.960 | 4.960 | 3,523,850 |
| 2026-09-24 | 5.000 | 5.020 | 4.930 | 4.970 | 4.970 | 2,778,100 |
| 2026-09-23 | 5.030 | 5.030 | 4.950 | 4.980 | 4.980 | 2,727,300 |
| 2026-09-22 | 5.040 | 5.060 | 4.930 | 5.010 | 5.010 | 3,584,900 |
| 2026-09-21 | 4.890 | 5.030 | 4.860 | 5.030 | 5.030 | 3,363,561 |
| 2026-09-18 | 4.900 | 4.960 | 4.820 | 4.860 | 4.860 | 2,950,600 |
| 2026-09-17 | 4.840 | 4.910 | 4.740 | 4.900 | 4.900 | 2,717,800 |
| 2026-09-16 | 4.770 | 4.870 | 4.700 | 4.840 | 4.840 | 3,210,201 |
| 2026-09-15 | 4.970 | 4.980 | 4.730 | 4.770 | 4.770 | 4,074,900 |
| 2026-09-14 | 4.960 | 5.050 | 4.920 | 4.980 | 4.980 | 3,540,500 |
| 2026-09-11 | 5.080 | 5.090 | 4.930 | 4.990 | 4.990 | 4,209,900 |
| 2026-09-10 | 5.160 | 5.170 | 5.080 | 5.090 | 5.090 | 2,667,800 |
| 2026-09-09 | 5.190 | 5.190 | 5.120 | 5.140 | 5.140 | 2,606,157 |
| 2026-09-08 | 5.090 | 5.190 | 5.090 | 5.190 | 5.190 | 2,874,300 |
| 2026-09-07 | 5.040 | 5.120 | 5.000 | 5.090 | 5.090 | 3,957,700 |
| 2026-09-04 | 4.970 | 5.080 | 4.900 | 5.020 | 5.020 | 3,670,010 |
| 2026-09-03 | 5.070 | 5.140 | 4.940 | 4.950 | 4.950 | 3,866,900 |
| 2026-09-02 | 5.060 | 5.070 | 4.980 | 5.050 | 5.050 | 3,170,400 |
| 2026-09-01 | 5.030 | 5.100 | 4.990 | 5.070 | 5.070 | 3,986,201 |
| 2026-08-31 | 5.000 | 5.040 | 4.940 | 5.040 | 5.040 | 4,674,630 |
| 2026-08-28 | 4.880 | 5.000 | 4.830 | 4.980 | 4.980 | 3,913,710 |
| 2026-08-27 | 4.880 | 4.910 | 4.830 | 4.860 | 4.860 | 3,357,400 |
| 2026-08-26 | 4.900 | 4.930 | 4.850 | 4.880 | 4.880 | 3,749,200 |
| 2026-08-25 | 4.720 | 4.930 | 4.720 | 4.920 | 4.920 | 3,936,700 |
| 2026-08-24 | 4.800 | 4.840 | 4.720 | 4.770 | 4.770 | 3,506,000 |
| 2026-08-21 | 4.840 | 4.840 | 4.690 | 4.800 | 4.800 | 3,504,100 |
| 2026-08-20 | 4.740 | 4.860 | 4.720 | 4.860 | 4.860 | 3,914,800 |
| 2026-08-19 | 4.780 | 4.820 | 4.680 | 4.690 | 4.690 | 3,181,300 |
| 2026-08-18 | 4.830 | 4.860 | 4.760 | 4.820 | 4.820 | 2,498,000 |
| 2026-08-17 | 4.780 | 4.850 | 4.700 | 4.830 | 4.830 | 2,905,400 |
| 2026-08-14 | 4.730 | 4.770 | 4.670 | 4.760 | 4.760 | 2,431,000 |
| 2026-08-13 | 4.830 | 4.840 | 4.700 | 4.730 | 4.730 | 2,644,400 |
| 2026-08-12 | 4.810 | 4.870 | 4.780 | 4.820 | 4.820 | 3,138,479 |
| 2026-08-11 | 4.780 | 4.830 | 4.730 | 4.820 | 4.820 | 4,162,900 |
| 2026-08-10 | 4.630 | 4.790 | 4.570 | 4.770 | 4.770 | 4,657,900 |
| 2026-08-07 | 4.640 | 4.680 | 4.500 | 4.610 | 4.610 | 3,408,800 |
| 2026-08-06 | 4.550 | 4.650 | 4.500 | 4.650 | 4.650 | 3,805,902 |
| 2026-08-05 | 4.620 | 4.630 | 4.520 | 4.540 | 4.540 | 3,741,100 |
| 2026-08-04 | 4.640 | 4.670 | 4.550 | 4.590 | 4.590 | 3,148,200 |
| 2026-08-03 | 4.450 | 4.640 | 4.430 | 4.640 | 4.640 | 4,769,700 |
| 2026-07-31 | 4.370 | 4.480 | 4.360 | 4.470 | 4.470 | 3,846,900 |
| 2026-07-30 | 4.390 | 4.480 | 4.320 | 4.380 | 4.380 | 3,177,100 |
| 2026-07-29 | 4.310 | 4.400 | 4.280 | 4.390 | 4.390 | 3,878,600 |
| 2026-07-28 | 4.210 | 4.320 | 4.190 | 4.290 | 4.290 | 3,496,200 |
| 2026-07-27 | 4.080 | 4.250 | 4.080 | 4.220 | 4.220 | 4,039,400 |
| 2026-07-24 | 4.230 | 4.280 | 4.090 | 4.110 | 4.110 | 2,986,000 |
| 2026-07-23 | 4.120 | 4.250 | 4.080 | 4.250 | 4.250 | 4,413,600 |
| 2026-07-22 | 4.170 | 4.230 | 4.080 | 4.110 | 4.110 | 4,070,299 |
| 2026-07-21 | 4.300 | 4.310 | 4.080 | 4.160 | 4.160 | 6,489,501 |
| 2026-07-20 | 4.410 | 4.560 | 4.240 | 4.300 | 4.300 | 5,805,500 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-23 | 0.1200 CNY |
| 2020-06-03 | 0.0900 CNY |
| 2019-06-28 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.