Jiangsu Sainty Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	5.860	5.860	5.480	5.480	5.480	7,980,233
2024-01-19	5.930	5.960	5.800	5.840	5.840	5,820,300
2024-01-18	5.970	6.030	5.750	5.940	5.940	9,458,300
2024-01-17	6.080	6.160	6.000	6.010	6.010	6,005,196
2024-01-16	6.190	6.230	5.980	6.100	6.100	8,477,372
2024-01-15	6.100	6.260	6.100	6.190	6.190	6,836,133
2024-01-12	6.190	6.270	6.130	6.140	6.140	6,985,000
2024-01-11	6.120	6.240	6.120	6.210	6.210	8,164,957
2024-01-10	6.210	6.300	6.140	6.140	6.140	10,320,509
2024-01-09	6.150	6.250	6.110	6.190	6.190	9,412,200
2024-01-08	6.120	6.220	6.080	6.110	6.110	8,712,000
2024-01-05	6.320	6.350	6.130	6.170	6.170	8,519,312
2024-01-04	6.280	6.310	6.240	6.290	6.290	9,220,000
2024-01-03	6.350	6.380	6.190	6.270	6.270	11,405,895
2024-01-02	6.320	6.450	6.300	6.350	6.350	14,094,824
2023-12-29	6.200	6.350	6.180	6.310	6.310	12,771,425
2023-12-28	6.220	6.260	6.160	6.210	6.210	11,922,000
2023-12-27	6.170	6.270	6.110	6.260	6.260	11,785,238
2023-12-26	6.290	6.350	6.130	6.180	6.180	9,347,158
2023-12-25	6.420	6.440	6.230	6.300	6.300	9,652,600
2023-12-22	6.580	6.600	6.340	6.410	6.410	12,737,800
2023-12-21	6.500	6.640	6.380	6.540	6.540	15,243,514
2023-12-20	6.650	6.680	6.520	6.570	6.570	15,005,915
2023-12-19	6.760	6.860	6.550	6.620	6.620	23,482,931
2023-12-18	6.910	7.200	6.680	6.740	6.740	30,160,518
2023-12-15	7.200	7.220	6.900	6.950	6.950	28,656,051
2023-12-14	7.280	7.380	7.110	7.160	7.160	30,319,733
2023-12-13	7.650	7.680	7.210	7.240	7.240	39,774,004
2023-12-12	7.400	7.850	7.300	7.610	7.610	53,211,638
2023-12-11	6.690	7.570	6.680	7.370	7.370	51,866,921
2023-12-08	7.700	7.800	7.420	7.420	7.420	22,932,013
2023-12-07	7.660	8.500	7.500	8.240	8.240	88,029,452
2023-12-06	8.300	9.020	7.810	7.880	7.880	115,027,448
2023-12-05	7.750	8.200	7.660	8.200	8.200	57,811,836
2023-12-04	6.700	7.450	6.660	7.450	7.450	47,257,663
2023-12-01	6.980	7.400	6.700	6.770	6.770	50,905,398
2023-11-30	6.620	6.950	6.400	6.900	6.900	57,948,693
2023-11-29	6.850	7.100	6.570	6.620	6.620	67,890,414
2023-11-28	5.980	6.560	5.980	6.560	6.560	35,554,485
2023-11-27	6.080	6.320	5.900	5.960	5.960	62,763,166
2023-11-24	7.400	7.630	6.460	6.490	6.490	84,366,483
2023-11-23	6.820	6.940	6.400	6.940	6.940	36,717,865
2023-11-22	5.710	6.310	5.700	6.310	6.310	17,676,840
2023-11-21	5.670	5.790	5.660	5.740	5.740	4,200,998
2023-11-20	5.610	5.700	5.590	5.690	5.690	3,783,801
2023-11-17	5.580	5.650	5.570	5.620	5.620	3,419,500
2023-11-16	5.560	5.590	5.530	5.560	5.560	2,237,300
2023-11-15	5.630	5.650	5.520	5.570	5.570	2,528,500
2023-11-14	5.620	5.650	5.550	5.600	5.600	3,025,900
2023-11-13	5.580	5.650	5.580	5.630	5.630	4,901,800
2023-11-10	5.520	5.590	5.480	5.580	5.580	3,575,500
2023-11-09	5.560	5.610	5.510	5.540	5.540	4,892,066
2023-11-08	5.550	5.700	5.500	5.570	5.570	5,727,020
2023-11-07	5.500	5.540	5.450	5.510	5.510	3,486,600
2023-11-06	5.460	5.530	5.420	5.510	5.510	6,403,001
2023-11-03	5.520	5.560	5.440	5.440	5.440	4,650,579
2023-11-02	5.510	5.550	5.470	5.500	5.500	5,467,816
2023-11-01	5.390	5.530	5.360	5.500	5.500	6,773,114
2023-10-31	5.340	5.420	5.300	5.370	5.370	6,815,262
2023-10-30	5.290	5.360	5.240	5.270	5.270	3,797,100

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.