Jiangsu Sainty Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 4.990 | 5.200 | 4.970 | 5.190 | 5.190 | 6,797,492 |
| 2022-10-31 | 4.890 | 5.050 | 4.840 | 5.010 | 5.010 | 6,304,143 |
| 2022-10-28 | 5.210 | 5.220 | 4.880 | 4.890 | 4.890 | 6,216,500 |
| 2022-10-27 | 5.250 | 5.280 | 5.180 | 5.230 | 5.230 | 7,972,287 |
| 2022-10-26 | 5.030 | 5.270 | 5.030 | 5.230 | 5.230 | 9,439,394 |
| 2022-10-25 | 4.980 | 5.050 | 4.840 | 5.040 | 5.040 | 4,816,100 |
| 2022-10-24 | 5.100 | 5.120 | 4.950 | 4.970 | 4.970 | 3,792,491 |
| 2022-10-21 | 5.090 | 5.140 | 5.060 | 5.090 | 5.090 | 2,254,039 |
| 2022-10-20 | 5.080 | 5.130 | 5.040 | 5.060 | 5.060 | 1,724,899 |
| 2022-10-19 | 5.100 | 5.130 | 5.060 | 5.090 | 5.090 | 1,864,094 |
| 2022-10-18 | 5.140 | 5.200 | 5.070 | 5.100 | 5.100 | 2,998,200 |
| 2022-10-17 | 4.990 | 5.130 | 4.960 | 5.100 | 5.100 | 3,453,306 |
| 2022-10-14 | 4.960 | 5.030 | 4.950 | 5.010 | 5.010 | 2,553,275 |
| 2022-10-13 | 4.890 | 5.080 | 4.860 | 4.950 | 4.950 | 2,709,405 |
| 2022-10-12 | 4.830 | 4.920 | 4.750 | 4.920 | 4.920 | 2,633,101 |
| 2022-10-11 | 4.750 | 4.870 | 4.720 | 4.810 | 4.810 | 2,878,301 |
| 2022-10-10 | 4.950 | 4.950 | 4.760 | 4.780 | 4.780 | 2,503,182 |
| 2022-09-30 | 4.920 | 4.950 | 4.810 | 4.860 | 4.860 | 2,993,662 |
| 2022-09-29 | 5.140 | 5.180 | 4.900 | 4.920 | 4.920 | 4,306,300 |
| 2022-09-28 | 5.120 | 5.190 | 5.070 | 5.090 | 5.090 | 2,011,600 |
| 2022-09-27 | 5.030 | 5.150 | 5.000 | 5.140 | 5.140 | 3,307,200 |
| 2022-09-26 | 5.140 | 5.170 | 5.000 | 5.000 | 5.000 | 4,460,596 |
| 2022-09-23 | 5.190 | 5.280 | 5.140 | 5.150 | 5.150 | 2,861,701 |
| 2022-09-22 | 5.280 | 5.330 | 5.170 | 5.200 | 5.200 | 2,856,100 |
| 2022-09-21 | 5.240 | 5.280 | 5.100 | 5.260 | 5.260 | 3,309,476 |
| 2022-09-20 | 5.090 | 5.260 | 5.070 | 5.200 | 5.200 | 3,713,201 |
| 2022-09-19 | 5.140 | 5.190 | 4.980 | 5.050 | 5.050 | 4,821,000 |
| 2022-09-16 | 5.340 | 5.340 | 5.090 | 5.110 | 5.110 | 4,108,900 |
| 2022-09-15 | 5.500 | 5.540 | 5.270 | 5.330 | 5.330 | 4,269,577 |
| 2022-09-14 | 5.450 | 5.490 | 5.350 | 5.470 | 5.470 | 3,163,400 |
| 2022-09-13 | 5.450 | 5.610 | 5.450 | 5.480 | 5.480 | 4,049,900 |
| 2022-09-09 | 5.520 | 5.620 | 5.410 | 5.440 | 5.440 | 3,535,900 |
| 2022-09-08 | 5.580 | 5.600 | 5.490 | 5.520 | 5.520 | 3,498,500 |
| 2022-09-07 | 5.620 | 5.660 | 5.540 | 5.580 | 5.580 | 3,714,558 |
| 2022-09-06 | 5.620 | 5.790 | 5.550 | 5.650 | 5.650 | 5,712,600 |
| 2022-09-05 | 5.560 | 5.610 | 5.500 | 5.600 | 5.600 | 4,689,624 |
| 2022-09-02 | 5.400 | 5.620 | 5.400 | 5.530 | 5.530 | 4,810,688 |
| 2022-09-01 | 5.440 | 5.490 | 5.350 | 5.380 | 5.380 | 3,560,024 |
| 2022-08-31 | 5.650 | 5.660 | 5.390 | 5.420 | 5.420 | 7,412,435 |
| 2022-08-30 | 5.520 | 5.660 | 5.450 | 5.650 | 5.650 | 8,580,838 |
| 2022-08-29 | 5.350 | 5.530 | 5.310 | 5.490 | 5.490 | 5,071,861 |
| 2022-08-26 | 5.490 | 5.570 | 5.370 | 5.380 | 5.380 | 5,109,855 |
| 2022-08-25 | 5.520 | 5.530 | 5.400 | 5.510 | 5.510 | 5,297,102 |
| 2022-08-24 | 5.530 | 5.650 | 5.420 | 5.480 | 5.480 | 6,037,259 |
| 2022-08-23 | 5.500 | 5.550 | 5.430 | 5.550 | 5.550 | 5,398,837 |
| 2022-08-22 | 5.310 | 5.510 | 5.290 | 5.480 | 5.480 | 8,061,818 |
| 2022-08-19 | 5.350 | 5.380 | 5.300 | 5.320 | 5.320 | 3,252,834 |
| 2022-08-18 | 5.400 | 5.400 | 5.320 | 5.330 | 5.330 | 2,864,700 |
| 2022-08-17 | 5.380 | 5.420 | 5.340 | 5.390 | 5.390 | 2,697,901 |
| 2022-08-16 | 5.390 | 5.410 | 5.320 | 5.370 | 5.370 | 2,707,600 |
| 2022-08-15 | 5.360 | 5.390 | 5.280 | 5.370 | 5.370 | 4,092,346 |
| 2022-08-12 | 5.250 | 5.380 | 5.250 | 5.350 | 5.350 | 4,323,300 |
| 2022-08-11 | 5.170 | 5.300 | 5.150 | 5.270 | 5.270 | 5,256,397 |
| 2022-08-10 | 5.150 | 5.200 | 5.050 | 5.160 | 5.160 | 3,853,518 |
| 2022-08-09 | 5.170 | 5.200 | 5.100 | 5.130 | 5.130 | 2,874,225 |
| 2022-08-08 | 5.130 | 5.170 | 5.060 | 5.150 | 5.150 | 4,908,796 |
| 2022-08-05 | 5.090 | 5.130 | 5.030 | 5.120 | 5.120 | 3,306,500 |
| 2022-08-04 | 5.050 | 5.160 | 5.020 | 5.120 | 5.120 | 3,493,045 |
| 2022-08-03 | 5.080 | 5.170 | 5.000 | 5.020 | 5.020 | 4,343,610 |
| 2022-08-02 | 5.280 | 5.290 | 4.970 | 5.030 | 5.030 | 7,776,690 |
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.