Jiangsu Sainty Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 5.260 | 5.340 | 5.230 | 5.290 | 5.290 | 2,838,990 |
| 2023-10-26 | 5.260 | 5.270 | 5.190 | 5.270 | 5.270 | 3,117,745 |
| 2023-10-25 | 5.220 | 5.290 | 5.170 | 5.260 | 5.260 | 3,984,301 |
| 2023-10-24 | 4.930 | 5.200 | 4.910 | 5.190 | 5.190 | 5,318,000 |
| 2023-10-23 | 5.030 | 5.040 | 4.880 | 4.930 | 4.930 | 3,544,800 |
| 2023-10-20 | 5.060 | 5.110 | 5.010 | 5.040 | 5.040 | 2,533,200 |
| 2023-10-19 | 5.060 | 5.190 | 5.040 | 5.080 | 5.080 | 3,088,300 |
| 2023-10-18 | 5.190 | 5.190 | 5.040 | 5.050 | 5.050 | 3,505,521 |
| 2023-10-17 | 5.160 | 5.290 | 5.120 | 5.180 | 5.180 | 4,159,179 |
| 2023-10-16 | 5.060 | 5.220 | 5.030 | 5.130 | 5.130 | 5,704,743 |
| 2023-10-13 | 5.120 | 5.150 | 5.020 | 5.040 | 5.040 | 4,718,001 |
| 2023-10-12 | 5.130 | 5.180 | 5.070 | 5.180 | 5.180 | 3,399,200 |
| 2023-10-11 | 5.160 | 5.220 | 5.110 | 5.120 | 5.120 | 4,435,568 |
| 2023-10-10 | 5.190 | 5.250 | 5.160 | 5.180 | 5.180 | 5,348,000 |
| 2023-10-09 | 5.460 | 5.470 | 5.130 | 5.140 | 5.140 | 7,073,601 |
| 2023-09-28 | 5.400 | 5.470 | 5.350 | 5.470 | 5.470 | 3,282,401 |
| 2023-09-27 | 5.330 | 5.410 | 5.280 | 5.370 | 5.370 | 3,525,600 |
| 2023-09-26 | 5.370 | 5.370 | 5.290 | 5.310 | 5.310 | 2,708,700 |
| 2023-09-25 | 5.460 | 5.460 | 5.320 | 5.360 | 5.360 | 3,776,332 |
| 2023-09-22 | 5.360 | 5.490 | 5.300 | 5.470 | 5.470 | 4,305,700 |
| 2023-09-21 | 5.390 | 5.440 | 5.310 | 5.380 | 5.380 | 4,966,065 |
| 2023-09-20 | 5.450 | 5.470 | 5.390 | 5.400 | 5.400 | 2,743,145 |
| 2023-09-19 | 5.540 | 5.540 | 5.410 | 5.420 | 5.420 | 3,068,300 |
| 2023-09-18 | 5.410 | 5.560 | 5.380 | 5.530 | 5.530 | 5,013,000 |
| 2023-09-15 | 5.430 | 5.450 | 5.340 | 5.420 | 5.420 | 3,343,100 |
| 2023-09-14 | 5.530 | 5.550 | 5.360 | 5.410 | 5.410 | 5,404,500 |
| 2023-09-13 | 5.620 | 5.640 | 5.470 | 5.530 | 5.530 | 3,611,300 |
| 2023-09-12 | 5.560 | 5.650 | 5.520 | 5.640 | 5.640 | 4,586,500 |
| 2023-09-11 | 5.480 | 5.580 | 5.430 | 5.560 | 5.560 | 4,047,100 |
| 2023-09-08 | 5.490 | 5.530 | 5.410 | 5.510 | 5.510 | 4,148,601 |
| 2023-09-07 | 5.570 | 5.570 | 5.470 | 5.480 | 5.480 | 3,221,400 |
| 2023-09-06 | 5.580 | 5.640 | 5.550 | 5.570 | 5.570 | 3,995,902 |
| 2023-09-05 | 5.610 | 5.640 | 5.550 | 5.580 | 5.580 | 4,980,008 |
| 2023-09-04 | 5.500 | 5.620 | 5.490 | 5.610 | 5.610 | 6,741,100 |
| 2023-09-01 | 5.410 | 5.570 | 5.360 | 5.560 | 5.560 | 7,950,970 |
| 2023-08-31 | 5.370 | 5.490 | 5.210 | 5.410 | 5.410 | 10,249,009 |
| 2023-08-30 | 5.410 | 5.470 | 5.330 | 5.350 | 5.350 | 4,128,362 |
| 2023-08-29 | 5.310 | 5.440 | 5.260 | 5.410 | 5.410 | 5,561,846 |
| 2023-08-28 | 5.520 | 5.550 | 5.350 | 5.380 | 5.380 | 7,286,190 |
| 2023-08-25 | 5.220 | 5.320 | 5.180 | 5.200 | 5.200 | 4,339,585 |
| 2023-08-24 | 5.320 | 5.370 | 5.230 | 5.240 | 5.240 | 3,463,500 |
| 2023-08-23 | 5.450 | 5.480 | 5.310 | 5.310 | 5.310 | 3,742,911 |
| 2023-08-22 | 5.460 | 5.530 | 5.360 | 5.440 | 5.440 | 6,115,400 |
| 2023-08-21 | 5.470 | 5.570 | 5.450 | 5.480 | 5.480 | 4,394,300 |
| 2023-08-18 | 5.570 | 5.600 | 5.470 | 5.480 | 5.480 | 3,350,700 |
| 2023-08-17 | 5.550 | 5.580 | 5.460 | 5.570 | 5.570 | 3,695,760 |
| 2023-08-16 | 5.500 | 5.640 | 5.440 | 5.530 | 5.530 | 5,737,100 |
| 2023-08-15 | 5.470 | 5.530 | 5.440 | 5.480 | 5.480 | 2,498,500 |
| 2023-08-14 | 5.420 | 5.520 | 5.350 | 5.490 | 5.490 | 4,208,069 |
| 2023-08-11 | 5.510 | 5.540 | 5.400 | 5.440 | 5.440 | 4,458,500 |
| 2023-08-10 | 5.480 | 5.560 | 5.470 | 5.520 | 5.520 | 2,932,179 |
| 2023-08-09 | 5.530 | 5.540 | 5.460 | 5.480 | 5.480 | 4,217,300 |
| 2023-08-08 | 5.540 | 5.610 | 5.520 | 5.550 | 5.550 | 3,872,932 |
| 2023-08-07 | 5.590 | 5.610 | 5.510 | 5.540 | 5.540 | 6,605,101 |
| 2023-08-04 | 5.680 | 5.780 | 5.630 | 5.660 | 5.660 | 8,505,966 |
| 2023-08-03 | 5.610 | 5.690 | 5.540 | 5.680 | 5.680 | 5,813,400 |
| 2023-08-02 | 5.600 | 5.660 | 5.520 | 5.620 | 5.620 | 4,501,772 |
| 2023-08-01 | 5.600 | 5.650 | 5.530 | 5.620 | 5.620 | 5,790,001 |
| 2023-07-31 | 5.580 | 5.680 | 5.520 | 5.660 | 5.660 | 10,085,228 |
| 2023-07-28 | 5.310 | 5.520 | 5.300 | 5.520 | 5.520 | 10,528,719 |
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.