Jiangsu Sainty Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.220 | 4.350 | 4.210 | 4.320 | 4.320 | 7,708,105 |
| 2024-04-24 | 4.170 | 4.230 | 4.150 | 4.220 | 4.220 | 6,774,900 |
| 2024-04-23 | 4.100 | 4.190 | 4.100 | 4.140 | 4.140 | 7,114,300 |
| 2024-04-22 | 4.210 | 4.260 | 4.010 | 4.090 | 4.090 | 8,401,642 |
| 2024-04-19 | 4.310 | 4.380 | 4.200 | 4.230 | 4.230 | 8,684,700 |
| 2024-04-18 | 4.330 | 4.420 | 4.220 | 4.330 | 4.330 | 11,614,269 |
| 2024-04-17 | 4.060 | 4.400 | 4.050 | 4.350 | 4.350 | 16,383,782 |
| 2024-04-16 | 4.450 | 4.480 | 4.120 | 4.120 | 4.120 | 16,651,944 |
| 2024-04-15 | 5.060 | 5.080 | 4.580 | 4.580 | 4.580 | 20,111,850 |
| 2024-04-12 | 5.060 | 5.180 | 5.050 | 5.090 | 5.090 | 12,646,600 |
| 2024-04-11 | 5.030 | 5.120 | 4.970 | 5.080 | 5.080 | 9,689,300 |
| 2024-04-10 | 5.150 | 5.190 | 4.970 | 5.050 | 5.050 | 11,553,833 |
| 2024-04-09 | 5.010 | 5.170 | 5.000 | 5.160 | 5.160 | 12,917,422 |
| 2024-04-08 | 5.190 | 5.210 | 5.010 | 5.020 | 5.020 | 14,109,700 |
| 2024-04-03 | 5.120 | 5.200 | 5.050 | 5.180 | 5.180 | 15,464,213 |
| 2024-04-02 | 5.080 | 5.160 | 5.060 | 5.110 | 5.110 | 11,760,733 |
| 2024-04-01 | 4.980 | 5.050 | 4.970 | 5.050 | 5.050 | 8,627,902 |
| 2024-03-29 | 4.900 | 4.970 | 4.860 | 4.970 | 4.970 | 5,200,801 |
| 2024-03-28 | 4.750 | 4.950 | 4.730 | 4.880 | 4.880 | 9,106,501 |
| 2024-03-27 | 4.880 | 4.940 | 4.760 | 4.780 | 4.780 | 8,913,731 |
| 2024-03-26 | 4.920 | 4.990 | 4.790 | 4.890 | 4.890 | 11,160,300 |
| 2024-03-25 | 5.050 | 5.110 | 4.930 | 4.960 | 4.960 | 19,764,804 |
| 2024-03-22 | 5.010 | 5.190 | 5.000 | 5.120 | 5.120 | 22,826,143 |
| 2024-03-21 | 5.030 | 5.070 | 4.920 | 5.040 | 5.040 | 10,681,000 |
| 2024-03-20 | 4.960 | 5.040 | 4.950 | 5.020 | 5.020 | 10,836,401 |
| 2024-03-19 | 5.030 | 5.100 | 4.940 | 4.980 | 4.980 | 15,270,674 |
| 2024-03-18 | 4.900 | 4.970 | 4.870 | 4.960 | 4.960 | 12,870,487 |
| 2024-03-15 | 4.790 | 4.890 | 4.780 | 4.880 | 4.880 | 12,567,291 |
| 2024-03-14 | 4.850 | 4.880 | 4.690 | 4.790 | 4.790 | 14,278,887 |
| 2024-03-13 | 4.870 | 4.980 | 4.820 | 4.850 | 4.850 | 17,364,343 |
| 2024-03-12 | 4.780 | 4.900 | 4.720 | 4.880 | 4.880 | 23,049,828 |
| 2024-03-11 | 4.610 | 5.000 | 4.610 | 4.790 | 4.790 | 27,922,881 |
| 2024-03-08 | 4.720 | 4.730 | 4.490 | 4.610 | 4.610 | 31,041,676 |
| 2024-03-07 | 4.590 | 5.040 | 4.590 | 4.820 | 4.820 | 45,487,302 |
| 2024-03-06 | 4.480 | 4.650 | 4.440 | 4.580 | 4.580 | 13,591,545 |
| 2024-03-05 | 4.600 | 4.650 | 4.440 | 4.490 | 4.490 | 10,272,500 |
| 2024-03-04 | 4.600 | 4.700 | 4.490 | 4.640 | 4.640 | 14,049,799 |
| 2024-03-01 | 4.590 | 4.660 | 4.540 | 4.620 | 4.620 | 14,920,200 |
| 2024-02-29 | 4.430 | 4.610 | 4.360 | 4.590 | 4.590 | 18,787,028 |
| 2024-02-28 | 4.890 | 5.060 | 4.410 | 4.470 | 4.470 | 28,555,184 |
| 2024-02-27 | 4.710 | 4.870 | 4.640 | 4.870 | 4.870 | 13,944,048 |
| 2024-02-26 | 4.680 | 4.830 | 4.600 | 4.720 | 4.720 | 18,265,776 |
| 2024-02-23 | 4.570 | 4.680 | 4.510 | 4.680 | 4.680 | 18,079,737 |
| 2024-02-22 | 4.330 | 4.570 | 4.320 | 4.560 | 4.560 | 19,352,554 |
| 2024-02-21 | 4.140 | 4.450 | 4.130 | 4.350 | 4.350 | 21,657,122 |
| 2024-02-20 | 4.050 | 4.240 | 3.970 | 4.200 | 4.200 | 25,886,953 |
| 2024-02-19 | 3.860 | 4.090 | 3.830 | 4.090 | 4.090 | 31,153,858 |
| 2024-02-08 | 3.500 | 3.870 | 3.350 | 3.830 | 3.830 | 34,813,214 |
| 2024-02-07 | 4.020 | 4.020 | 3.560 | 3.560 | 3.560 | 36,840,300 |
| 2024-02-06 | 3.930 | 4.140 | 3.920 | 3.950 | 3.950 | 27,853,064 |
| 2024-02-05 | 4.840 | 4.890 | 4.360 | 4.360 | 4.360 | 8,745,000 |
| 2024-02-02 | 5.060 | 5.170 | 4.640 | 4.840 | 4.840 | 12,636,000 |
| 2024-02-01 | 5.150 | 5.170 | 4.890 | 5.030 | 5.030 | 8,979,100 |
| 2024-01-31 | 5.460 | 5.540 | 5.150 | 5.190 | 5.190 | 9,764,664 |
| 2024-01-30 | 5.700 | 5.730 | 5.510 | 5.520 | 5.520 | 7,414,200 |
| 2024-01-29 | 5.970 | 5.970 | 5.710 | 5.760 | 5.760 | 8,502,200 |
| 2024-01-26 | 5.880 | 6.070 | 5.870 | 5.980 | 5.980 | 10,338,001 |
| 2024-01-25 | 5.700 | 5.910 | 5.670 | 5.890 | 5.890 | 11,396,195 |
| 2024-01-24 | 5.490 | 5.680 | 5.390 | 5.660 | 5.660 | 10,795,600 |
| 2024-01-23 | 5.550 | 5.550 | 5.350 | 5.470 | 5.470 | 9,523,033 |
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.