Jiangsu Sainty Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5.390 | 5.410 | 5.310 | 5.330 | 5.330 | 3,095,400 |
| 2023-07-26 | 5.350 | 5.390 | 5.340 | 5.370 | 5.370 | 3,560,300 |
| 2023-07-25 | 5.360 | 5.370 | 5.310 | 5.350 | 5.350 | 3,730,555 |
| 2023-07-24 | 5.290 | 5.350 | 5.210 | 5.330 | 5.330 | 4,029,300 |
| 2023-07-21 | 5.250 | 5.330 | 5.240 | 5.300 | 5.300 | 4,804,300 |
| 2023-07-20 | 5.260 | 5.360 | 5.220 | 5.280 | 5.280 | 5,894,376 |
| 2023-07-19 | 5.120 | 5.290 | 5.120 | 5.240 | 5.240 | 6,275,299 |
| 2023-07-18 | 5.270 | 5.270 | 5.070 | 5.160 | 5.160 | 7,276,121 |
| 2023-07-17 | 5.050 | 5.150 | 5.020 | 5.150 | 5.150 | 4,354,251 |
| 2023-07-14 | 5.070 | 5.080 | 5.040 | 5.040 | 5.040 | 1,911,976 |
| 2023-07-13 | 5.030 | 5.080 | 5.000 | 5.060 | 5.060 | 2,973,800 |
| 2023-07-12 | 5.080 | 5.110 | 4.990 | 5.000 | 5.000 | 3,266,400 |
| 2023-07-11 | 5.030 | 5.080 | 5.020 | 5.070 | 5.070 | 2,117,225 |
| 2023-07-10 | 5.040 | 5.090 | 5.020 | 5.050 | 5.050 | 2,227,329 |
| 2023-07-07 | 5.020 | 5.100 | 5.000 | 5.050 | 5.050 | 2,593,569 |
| 2023-07-06 | 5.060 | 5.080 | 5.020 | 5.040 | 5.040 | 2,305,900 |
| 2023-07-05 | 5.060 | 5.080 | 5.020 | 5.050 | 5.050 | 3,423,200 |
| 2023-07-04 | 5.080 | 5.120 | 5.040 | 5.080 | 5.080 | 6,413,333 |
| 2023-07-03 | 5.050 | 5.120 | 4.990 | 5.090 | 5.090 | 4,903,968 |
| 2023-06-30 | 5.020 | 5.120 | 4.990 | 5.110 | 5.110 | 3,554,725 |
| 2023-06-29 | 4.920 | 5.020 | 4.900 | 5.000 | 5.000 | 3,213,622 |
| 2023-06-28 | 4.890 | 4.930 | 4.770 | 4.910 | 4.910 | 3,450,776 |
| 2023-06-27 | 4.760 | 4.910 | 4.740 | 4.880 | 4.880 | 4,749,360 |
| 2023-06-26 | 4.870 | 4.880 | 4.750 | 4.760 | 4.760 | 3,238,500 |
| 2023-06-21 | 4.910 | 4.970 | 4.870 | 4.880 | 4.880 | 3,503,903 |
| 2023-06-20 | 5.050 | 5.070 | 4.910 | 4.930 | 4.930 | 5,461,200 |
| 2023-06-19 | 5.180 | 5.210 | 5.040 | 5.070 | 5.070 | 4,919,800 |
| 2023-06-16 | 5.200 | 5.280 | 5.170 | 5.180 | 5.180 | 2,761,900 |
| 2023-06-15 | 5.300 | 5.310 | 5.190 | 5.200 | 5.200 | 3,143,256 |
| 2023-06-14 | 5.180 | 5.350 | 5.180 | 5.300 | 5.300 | 4,586,601 |
| 2023-06-13 | 5.170 | 5.280 | 5.160 | 5.200 | 5.200 | 3,692,452 |
| 2023-06-12 | 5.190 | 5.200 | 5.010 | 5.190 | 5.190 | 5,270,400 |
| 2023-06-09 | 5.110 | 5.220 | 5.100 | 5.200 | 5.200 | 4,199,403 |
| 2023-06-08 | 5.090 | 5.120 | 5.040 | 5.100 | 5.100 | 2,574,069 |
| 2023-06-07 | 5.050 | 5.110 | 5.000 | 5.100 | 5.100 | 3,060,060 |
| 2023-06-06 | 5.130 | 5.130 | 5.020 | 5.040 | 5.040 | 3,028,900 |
| 2023-06-05 | 5.080 | 5.130 | 5.040 | 5.110 | 5.110 | 2,886,099 |
| 2023-06-02 | 5.040 | 5.100 | 5.010 | 5.090 | 5.090 | 2,954,601 |
| 2023-06-01 | 5.050 | 5.050 | 4.960 | 5.010 | 5.010 | 4,156,200 |
| 2023-05-31 | 5.060 | 5.070 | 5.010 | 5.020 | 5.020 | 1,732,801 |
| 2023-05-30 | 5.070 | 5.070 | 4.980 | 5.060 | 5.060 | 2,357,400 |
| 2023-05-29 | 5.120 | 5.170 | 5.040 | 5.040 | 5.040 | 2,219,000 |
| 2023-05-26 | 5.150 | 5.180 | 5.060 | 5.110 | 5.110 | 1,956,200 |
| 2023-05-25 | 5.200 | 5.200 | 5.090 | 5.150 | 5.150 | 3,030,495 |
| 2023-05-24 | 5.190 | 5.230 | 5.140 | 5.180 | 5.180 | 2,769,001 |
| 2023-05-23 | 5.300 | 5.300 | 5.180 | 5.180 | 5.180 | 2,084,600 |
| 2023-05-22 | 5.330 | 5.330 | 5.230 | 5.300 | 5.300 | 3,084,596 |
| 2023-05-19 | 5.350 | 5.360 | 5.240 | 5.280 | 5.280 | 2,620,201 |
| 2023-05-18 | 5.370 | 5.370 | 5.300 | 5.350 | 5.350 | 2,892,800 |
| 2023-05-17 | 5.260 | 5.360 | 5.210 | 5.350 | 5.350 | 3,836,300 |
| 2023-05-16 | 5.360 | 5.370 | 5.220 | 5.240 | 5.240 | 3,487,100 |
| 2023-05-15 | 5.360 | 5.380 | 5.220 | 5.350 | 5.350 | 4,461,700 |
| 2023-05-12 | 5.350 | 5.400 | 5.310 | 5.360 | 5.360 | 3,222,900 |
| 2023-05-11 | 5.330 | 5.360 | 5.270 | 5.330 | 5.330 | 2,725,600 |
| 2023-05-10 | 5.300 | 5.360 | 5.250 | 5.300 | 5.300 | 5,183,901 |
| 2023-05-09 | 5.300 | 5.440 | 5.260 | 5.320 | 5.320 | 6,772,876 |
| 2023-05-08 | 5.200 | 5.290 | 5.190 | 5.270 | 5.270 | 4,847,701 |
| 2023-05-05 | 5.170 | 5.200 | 5.100 | 5.200 | 5.200 | 4,951,354 |
| 2023-05-04 | 5.010 | 5.170 | 5.000 | 5.150 | 5.150 | 6,031,530 |
| 2023-04-28 | 4.890 | 5.040 | 4.870 | 5.030 | 5.030 | 2,994,312 |
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.