Jiangsu Sainty Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.560 | 5.650 | 5.550 | 5.650 | 5.650 | 6,520,996 |
| 2023-01-31 | 5.530 | 5.590 | 5.450 | 5.570 | 5.570 | 6,291,636 |
| 2023-01-30 | 5.460 | 5.500 | 5.400 | 5.480 | 5.480 | 5,740,759 |
| 2023-01-20 | 5.370 | 5.450 | 5.330 | 5.370 | 5.370 | 4,722,061 |
| 2023-01-19 | 5.430 | 5.470 | 5.370 | 5.390 | 5.390 | 6,241,673 |
| 2023-01-18 | 5.120 | 5.550 | 5.120 | 5.430 | 5.430 | 13,494,430 |
| 2023-01-17 | 5.120 | 5.180 | 5.090 | 5.150 | 5.150 | 3,488,300 |
| 2023-01-16 | 5.060 | 5.140 | 5.040 | 5.130 | 5.130 | 4,307,380 |
| 2023-01-13 | 4.960 | 5.060 | 4.960 | 5.050 | 5.050 | 3,406,801 |
| 2023-01-12 | 5.030 | 5.070 | 4.960 | 4.990 | 4.990 | 3,857,000 |
| 2023-01-11 | 5.090 | 5.120 | 5.020 | 5.040 | 5.040 | 4,168,125 |
| 2023-01-10 | 5.180 | 5.200 | 5.050 | 5.090 | 5.090 | 4,139,028 |
| 2023-01-09 | 5.200 | 5.230 | 5.150 | 5.190 | 5.190 | 3,128,200 |
| 2023-01-06 | 5.240 | 5.290 | 5.130 | 5.180 | 5.180 | 5,197,000 |
| 2023-01-05 | 5.320 | 5.360 | 5.250 | 5.270 | 5.270 | 4,413,567 |
| 2023-01-04 | 5.330 | 5.330 | 5.260 | 5.320 | 5.320 | 3,075,144 |
| 2023-01-03 | 5.300 | 5.360 | 5.230 | 5.320 | 5.320 | 4,828,400 |
| 2022-12-30 | 5.180 | 5.260 | 5.110 | 5.250 | 5.250 | 4,079,306 |
| 2022-12-29 | 5.120 | 5.200 | 5.050 | 5.150 | 5.150 | 3,877,889 |
| 2022-12-28 | 5.200 | 5.220 | 5.070 | 5.110 | 5.110 | 3,517,892 |
| 2022-12-27 | 5.240 | 5.280 | 5.150 | 5.210 | 5.210 | 3,659,400 |
| 2022-12-26 | 5.260 | 5.320 | 5.180 | 5.220 | 5.220 | 4,057,610 |
| 2022-12-23 | 5.360 | 5.390 | 5.220 | 5.260 | 5.260 | 4,664,700 |
| 2022-12-22 | 5.450 | 5.560 | 5.340 | 5.370 | 5.370 | 5,392,191 |
| 2022-12-21 | 5.420 | 5.450 | 5.310 | 5.420 | 5.420 | 4,181,295 |
| 2022-12-20 | 5.440 | 5.500 | 5.320 | 5.410 | 5.410 | 3,752,391 |
| 2022-12-19 | 5.530 | 5.570 | 5.380 | 5.440 | 5.440 | 4,798,098 |
| 2022-12-16 | 5.590 | 5.630 | 5.490 | 5.550 | 5.550 | 5,346,900 |
| 2022-12-15 | 5.660 | 5.690 | 5.560 | 5.600 | 5.600 | 7,009,000 |
| 2022-12-14 | 5.540 | 5.730 | 5.440 | 5.650 | 5.650 | 10,633,325 |
| 2022-12-13 | 5.400 | 5.570 | 5.290 | 5.520 | 5.520 | 7,565,629 |
| 2022-12-12 | 5.540 | 5.540 | 5.370 | 5.380 | 5.380 | 6,796,338 |
| 2022-12-09 | 5.620 | 5.660 | 5.440 | 5.480 | 5.480 | 11,074,865 |
| 2022-12-08 | 5.520 | 5.680 | 5.480 | 5.600 | 5.600 | 14,596,266 |
| 2022-12-07 | 5.400 | 5.570 | 5.380 | 5.500 | 5.500 | 16,008,845 |
| 2022-12-06 | 5.330 | 5.460 | 5.290 | 5.440 | 5.440 | 13,595,451 |
| 2022-12-05 | 5.280 | 5.340 | 5.260 | 5.310 | 5.310 | 8,498,700 |
| 2022-12-02 | 5.240 | 5.270 | 5.210 | 5.260 | 5.260 | 5,677,900 |
| 2022-12-01 | 5.320 | 5.330 | 5.230 | 5.230 | 5.230 | 6,422,045 |
| 2022-11-30 | 5.250 | 5.350 | 5.230 | 5.290 | 5.290 | 10,396,766 |
| 2022-11-29 | 5.190 | 5.290 | 5.160 | 5.280 | 5.280 | 11,700,900 |
| 2022-11-28 | 5.120 | 5.200 | 5.040 | 5.190 | 5.190 | 7,557,211 |
| 2022-11-25 | 5.050 | 5.180 | 5.040 | 5.110 | 5.110 | 7,417,765 |
| 2022-11-24 | 5.130 | 5.160 | 5.050 | 5.080 | 5.080 | 8,348,500 |
| 2022-11-23 | 5.120 | 5.180 | 5.060 | 5.170 | 5.170 | 8,468,024 |
| 2022-11-22 | 5.210 | 5.250 | 5.110 | 5.120 | 5.120 | 11,155,000 |
| 2022-11-21 | 5.190 | 5.280 | 5.040 | 5.280 | 5.280 | 15,886,947 |
| 2022-11-18 | 5.340 | 5.360 | 5.160 | 5.180 | 5.180 | 14,908,400 |
| 2022-11-17 | 5.350 | 5.370 | 5.280 | 5.310 | 5.310 | 12,923,263 |
| 2022-11-16 | 5.460 | 5.470 | 5.330 | 5.350 | 5.350 | 20,201,023 |
| 2022-11-15 | 5.570 | 5.640 | 5.390 | 5.450 | 5.450 | 36,799,438 |
| 2022-11-14 | 5.670 | 6.060 | 5.500 | 5.650 | 5.650 | 60,526,062 |
| 2022-11-11 | 5.060 | 5.510 | 5.040 | 5.510 | 5.510 | 15,826,704 |
| 2022-11-10 | 4.890 | 5.040 | 4.810 | 5.010 | 5.010 | 10,518,599 |
| 2022-11-09 | 4.940 | 5.000 | 4.900 | 4.910 | 4.910 | 9,139,057 |
| 2022-11-08 | 5.000 | 5.030 | 4.900 | 4.950 | 4.950 | 11,835,108 |
| 2022-11-07 | 5.110 | 5.210 | 4.940 | 5.050 | 5.050 | 14,980,415 |
| 2022-11-04 | 5.270 | 5.330 | 5.230 | 5.290 | 5.290 | 7,148,833 |
| 2022-11-03 | 5.130 | 5.350 | 5.130 | 5.270 | 5.270 | 7,246,901 |
| 2022-11-02 | 5.220 | 5.240 | 5.130 | 5.170 | 5.170 | 6,726,700 |
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.