Jiangsu Sainty Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 4.820 | 4.920 | 4.790 | 4.880 | 4.880 | 2,798,626 |
| 2023-04-26 | 4.750 | 4.870 | 4.720 | 4.830 | 4.830 | 3,488,230 |
| 2023-04-25 | 4.830 | 4.850 | 4.680 | 4.740 | 4.740 | 2,428,100 |
| 2023-04-24 | 4.840 | 4.880 | 4.720 | 4.830 | 4.830 | 2,886,501 |
| 2023-04-21 | 4.970 | 4.970 | 4.830 | 4.830 | 4.830 | 3,148,900 |
| 2023-04-20 | 4.970 | 4.990 | 4.900 | 4.960 | 4.960 | 2,656,602 |
| 2023-04-19 | 5.020 | 5.020 | 4.950 | 4.990 | 4.990 | 3,003,000 |
| 2023-04-18 | 5.100 | 5.100 | 4.980 | 5.010 | 5.010 | 3,044,875 |
| 2023-04-17 | 5.030 | 5.100 | 4.990 | 5.080 | 5.080 | 3,314,101 |
| 2023-04-14 | 5.110 | 5.150 | 5.020 | 5.030 | 5.030 | 2,893,295 |
| 2023-04-13 | 5.050 | 5.130 | 5.020 | 5.120 | 5.120 | 3,717,900 |
| 2023-04-12 | 4.970 | 5.050 | 4.960 | 5.040 | 5.040 | 2,455,111 |
| 2023-04-11 | 5.010 | 5.010 | 4.910 | 4.980 | 4.980 | 2,639,356 |
| 2023-04-10 | 5.130 | 5.150 | 4.970 | 4.980 | 4.980 | 4,290,829 |
| 2023-04-07 | 5.100 | 5.170 | 5.050 | 5.130 | 5.130 | 3,844,801 |
| 2023-04-06 | 5.180 | 5.190 | 5.040 | 5.090 | 5.090 | 4,313,400 |
| 2023-04-04 | 5.370 | 5.370 | 5.170 | 5.170 | 5.170 | 3,813,761 |
| 2023-04-03 | 5.350 | 5.380 | 5.300 | 5.350 | 5.350 | 3,612,000 |
| 2023-03-31 | 5.230 | 5.370 | 5.210 | 5.350 | 5.350 | 3,337,800 |
| 2023-03-30 | 5.350 | 5.350 | 5.230 | 5.250 | 5.250 | 4,037,600 |
| 2023-03-29 | 5.550 | 5.550 | 5.330 | 5.350 | 5.350 | 5,065,800 |
| 2023-03-28 | 5.540 | 5.710 | 5.470 | 5.520 | 5.520 | 6,041,800 |
| 2023-03-27 | 5.530 | 5.560 | 5.420 | 5.500 | 5.500 | 2,987,200 |
| 2023-03-24 | 5.540 | 5.580 | 5.450 | 5.500 | 5.500 | 3,966,801 |
| 2023-03-23 | 5.530 | 5.540 | 5.470 | 5.520 | 5.520 | 3,261,200 |
| 2023-03-22 | 5.400 | 5.540 | 5.390 | 5.520 | 5.520 | 3,314,000 |
| 2023-03-21 | 5.310 | 5.410 | 5.270 | 5.410 | 5.410 | 2,694,700 |
| 2023-03-20 | 5.350 | 5.380 | 5.270 | 5.290 | 5.290 | 3,002,500 |
| 2023-03-17 | 5.290 | 5.390 | 5.280 | 5.310 | 5.310 | 3,015,200 |
| 2023-03-16 | 5.370 | 5.370 | 5.270 | 5.290 | 5.290 | 2,403,000 |
| 2023-03-15 | 5.290 | 5.390 | 5.260 | 5.370 | 5.370 | 3,990,700 |
| 2023-03-14 | 5.500 | 5.500 | 5.240 | 5.260 | 5.260 | 5,971,311 |
| 2023-03-13 | 5.430 | 5.650 | 5.410 | 5.490 | 5.490 | 6,249,201 |
| 2023-03-10 | 5.580 | 5.580 | 5.410 | 5.450 | 5.450 | 3,949,202 |
| 2023-03-09 | 5.550 | 5.600 | 5.500 | 5.560 | 5.560 | 3,570,400 |
| 2023-03-08 | 5.480 | 5.580 | 5.470 | 5.550 | 5.550 | 3,613,437 |
| 2023-03-07 | 5.620 | 5.620 | 5.480 | 5.490 | 5.490 | 3,273,002 |
| 2023-03-06 | 5.580 | 5.650 | 5.580 | 5.610 | 5.610 | 3,859,600 |
| 2023-03-03 | 5.590 | 5.630 | 5.550 | 5.600 | 5.600 | 3,523,249 |
| 2023-03-02 | 5.590 | 5.620 | 5.540 | 5.590 | 5.590 | 3,409,900 |
| 2023-03-01 | 5.520 | 5.600 | 5.480 | 5.580 | 5.580 | 3,257,096 |
| 2023-02-28 | 5.430 | 5.520 | 5.420 | 5.520 | 5.520 | 2,661,501 |
| 2023-02-27 | 5.500 | 5.510 | 5.410 | 5.440 | 5.440 | 3,011,200 |
| 2023-02-24 | 5.500 | 5.510 | 5.450 | 5.500 | 5.500 | 2,097,966 |
| 2023-02-23 | 5.560 | 5.590 | 5.450 | 5.520 | 5.520 | 2,827,700 |
| 2023-02-22 | 5.510 | 5.570 | 5.460 | 5.570 | 5.570 | 2,821,001 |
| 2023-02-21 | 5.560 | 5.580 | 5.480 | 5.530 | 5.530 | 2,787,400 |
| 2023-02-20 | 5.490 | 5.580 | 5.450 | 5.540 | 5.540 | 3,796,401 |
| 2023-02-17 | 5.510 | 5.570 | 5.450 | 5.490 | 5.490 | 4,649,029 |
| 2023-02-16 | 5.650 | 5.660 | 5.450 | 5.490 | 5.490 | 5,546,201 |
| 2023-02-15 | 5.710 | 5.710 | 5.580 | 5.610 | 5.610 | 5,349,600 |
| 2023-02-14 | 5.620 | 5.710 | 5.570 | 5.700 | 5.700 | 6,368,652 |
| 2023-02-13 | 5.570 | 5.610 | 5.530 | 5.600 | 5.600 | 4,357,700 |
| 2023-02-10 | 5.510 | 5.570 | 5.480 | 5.550 | 5.550 | 4,758,297 |
| 2023-02-09 | 5.540 | 5.560 | 5.450 | 5.510 | 5.510 | 7,977,900 |
| 2023-02-08 | 5.590 | 5.600 | 5.520 | 5.540 | 5.540 | 3,590,300 |
| 2023-02-07 | 5.610 | 5.630 | 5.530 | 5.570 | 5.570 | 4,252,112 |
| 2023-02-06 | 5.510 | 5.660 | 5.500 | 5.620 | 5.620 | 7,967,602 |
| 2023-02-03 | 5.620 | 5.620 | 5.480 | 5.540 | 5.540 | 7,202,824 |
| 2023-02-02 | 5.670 | 5.670 | 5.590 | 5.590 | 5.590 | 5,217,086 |
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.