Jiangsu Sainty Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 2.750 | 2.800 | 2.680 | 2.700 | 2.700 | 13,973,442 |
| 2024-07-23 | 2.780 | 2.940 | 2.770 | 2.780 | 2.780 | 24,370,086 |
| 2024-07-22 | 2.690 | 2.840 | 2.630 | 2.810 | 2.810 | 26,631,449 |
| 2024-07-19 | 2.670 | 2.740 | 2.670 | 2.700 | 2.700 | 13,370,656 |
| 2024-07-18 | 2.760 | 2.760 | 2.660 | 2.700 | 2.700 | 22,247,002 |
| 2024-07-17 | 2.770 | 2.840 | 2.750 | 2.790 | 2.790 | 28,238,762 |
| 2024-07-16 | 2.740 | 2.800 | 2.660 | 2.800 | 2.800 | 45,279,824 |
| 2024-07-15 | 2.790 | 2.870 | 2.790 | 2.800 | 2.800 | 58,159,318 |
| 2024-07-12 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1,009,500 |
| 2024-07-11 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 161,800 |
| 2024-07-10 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 22,900 |
| 2024-07-09 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 16,600 |
| 2024-07-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-07-05 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2024-07-04 | 3.690 | 3.710 | 3.520 | 3.540 | 3.540 | 6,487,900 |
| 2024-07-03 | 3.690 | 3.750 | 3.660 | 3.700 | 3.700 | 7,243,500 |
| 2024-07-02 | 3.590 | 3.710 | 3.570 | 3.690 | 3.690 | 8,458,094 |
| 2024-07-01 | 3.550 | 3.610 | 3.510 | 3.590 | 3.590 | 5,363,600 |
| 2024-06-28 | 3.520 | 3.600 | 3.520 | 3.550 | 3.550 | 5,069,200 |
| 2024-06-27 | 3.600 | 3.620 | 3.530 | 3.530 | 3.530 | 5,506,400 |
| 2024-06-26 | 3.500 | 3.620 | 3.470 | 3.610 | 3.610 | 7,260,537 |
| 2024-06-25 | 3.460 | 3.570 | 3.460 | 3.520 | 3.520 | 7,328,234 |
| 2024-06-24 | 3.610 | 3.620 | 3.440 | 3.460 | 3.460 | 7,943,863 |
| 2024-06-21 | 3.640 | 3.670 | 3.600 | 3.640 | 3.640 | 4,684,811 |
| 2024-06-20 | 3.750 | 3.760 | 3.620 | 3.630 | 3.630 | 8,036,501 |
| 2024-06-19 | 3.750 | 3.780 | 3.710 | 3.740 | 3.740 | 5,242,800 |
| 2024-06-18 | 3.670 | 3.760 | 3.650 | 3.750 | 3.750 | 6,744,400 |
| 2024-06-17 | 3.710 | 3.770 | 3.650 | 3.660 | 3.660 | 7,511,600 |
| 2024-06-14 | 3.730 | 3.770 | 3.680 | 3.710 | 3.710 | 7,299,245 |
| 2024-06-13 | 3.830 | 3.860 | 3.720 | 3.740 | 3.740 | 11,019,300 |
| 2024-06-12 | 3.710 | 3.840 | 3.690 | 3.830 | 3.830 | 10,770,757 |
| 2024-06-11 | 3.690 | 3.780 | 3.560 | 3.700 | 3.700 | 23,882,222 |
| 2024-06-07 | 3.750 | 4.130 | 3.750 | 3.850 | 3.850 | 31,426,439 |
| 2024-06-06 | 3.860 | 3.870 | 3.680 | 3.750 | 3.750 | 10,963,295 |
| 2024-06-05 | 3.950 | 3.950 | 3.830 | 3.840 | 3.840 | 5,790,877 |
| 2024-06-04 | 4.050 | 4.050 | 3.900 | 3.950 | 3.950 | 7,800,599 |
| 2024-06-03 | 4.220 | 4.240 | 4.000 | 4.040 | 4.040 | 8,330,300 |
| 2024-05-31 | 4.200 | 4.270 | 4.150 | 4.230 | 4.230 | 5,135,600 |
| 2024-05-30 | 4.250 | 4.280 | 4.170 | 4.190 | 4.190 | 4,670,700 |
| 2024-05-29 | 4.210 | 4.300 | 4.180 | 4.250 | 4.250 | 3,767,100 |
| 2024-05-28 | 4.310 | 4.330 | 4.200 | 4.220 | 4.220 | 5,204,600 |
| 2024-05-27 | 4.320 | 4.340 | 4.250 | 4.320 | 4.320 | 5,889,033 |
| 2024-05-24 | 4.250 | 4.320 | 4.200 | 4.270 | 4.270 | 7,531,878 |
| 2024-05-23 | 4.390 | 4.400 | 4.210 | 4.250 | 4.250 | 9,799,300 |
| 2024-05-22 | 4.420 | 4.490 | 4.370 | 4.380 | 4.380 | 9,507,700 |
| 2024-05-21 | 4.520 | 4.540 | 4.390 | 4.410 | 4.410 | 13,241,462 |
| 2024-05-20 | 4.650 | 4.680 | 4.540 | 4.550 | 4.550 | 10,495,100 |
| 2024-05-17 | 4.600 | 4.660 | 4.580 | 4.660 | 4.660 | 5,999,500 |
| 2024-05-16 | 4.590 | 4.670 | 4.550 | 4.620 | 4.620 | 6,674,800 |
| 2024-05-15 | 4.570 | 4.650 | 4.510 | 4.590 | 4.590 | 6,035,200 |
| 2024-05-14 | 4.460 | 4.600 | 4.450 | 4.590 | 4.590 | 4,668,487 |
| 2024-05-13 | 4.600 | 4.610 | 4.450 | 4.470 | 4.470 | 7,647,200 |
| 2024-05-10 | 4.680 | 4.730 | 4.590 | 4.620 | 4.620 | 5,057,244 |
| 2024-05-09 | 4.630 | 4.710 | 4.550 | 4.680 | 4.680 | 6,872,358 |
| 2024-05-08 | 4.690 | 4.700 | 4.600 | 4.610 | 4.610 | 7,350,900 |
| 2024-05-07 | 4.650 | 4.720 | 4.630 | 4.690 | 4.690 | 9,274,316 |
| 2024-05-06 | 4.540 | 4.670 | 4.530 | 4.660 | 4.660 | 11,926,000 |
| 2024-04-30 | 4.560 | 4.650 | 4.440 | 4.480 | 4.480 | 10,457,694 |
| 2024-04-29 | 4.430 | 4.620 | 4.420 | 4.620 | 4.620 | 10,777,028 |
| 2024-04-26 | 4.320 | 4.440 | 4.300 | 4.430 | 4.430 | 8,957,776 |
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.