Jiangsu Sainty Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.280 | 5.290 | 4.970 | 5.030 | 5.030 | 7,776,690 |
| 2022-08-01 | 5.350 | 5.370 | 5.250 | 5.270 | 5.270 | 5,014,803 |
| 2022-07-29 | 5.350 | 5.460 | 5.300 | 5.320 | 5.320 | 5,536,478 |
| 2022-07-28 | 5.370 | 5.410 | 5.310 | 5.330 | 5.330 | 4,837,333 |
| 2022-07-27 | 5.350 | 5.420 | 5.340 | 5.370 | 5.370 | 2,965,726 |
| 2022-07-26 | 5.360 | 5.390 | 5.270 | 5.380 | 5.380 | 4,849,983 |
| 2022-07-25 | 5.270 | 5.420 | 5.250 | 5.390 | 5.390 | 7,659,100 |
| 2022-07-22 | 5.240 | 5.320 | 5.190 | 5.270 | 5.270 | 5,284,034 |
| 2022-07-21 | 5.290 | 5.350 | 5.230 | 5.250 | 5.250 | 3,957,700 |
| 2022-07-20 | 5.240 | 5.310 | 5.190 | 5.270 | 5.270 | 5,497,044 |
| 2022-07-19 | 5.200 | 5.260 | 5.150 | 5.240 | 5.240 | 6,390,300 |
| 2022-07-18 | 4.930 | 5.300 | 4.930 | 5.190 | 5.190 | 11,406,273 |
| 2022-07-15 | 5.080 | 5.110 | 4.900 | 4.930 | 4.930 | 8,091,344 |
| 2022-07-14 | 5.070 | 5.140 | 5.010 | 5.110 | 5.110 | 3,710,164 |
| 2022-07-13 | 4.970 | 5.080 | 4.960 | 5.080 | 5.080 | 3,832,537 |
| 2022-07-12 | 5.070 | 5.070 | 4.960 | 4.990 | 4.990 | 5,187,200 |
| 2022-07-11 | 5.110 | 5.130 | 5.030 | 5.060 | 5.060 | 4,245,000 |
| 2022-07-08 | 5.060 | 5.150 | 5.050 | 5.130 | 5.130 | 5,679,600 |
| 2022-07-07 | 4.980 | 5.210 | 4.970 | 5.090 | 5.090 | 5,630,577 |
| 2022-07-06 | 5.100 | 5.130 | 4.960 | 4.980 | 4.980 | 4,187,200 |
| 2022-07-05 | 5.130 | 5.280 | 5.030 | 5.110 | 5.110 | 6,118,300 |
| 2022-07-04 | 5.100 | 5.170 | 5.000 | 5.140 | 5.140 | 6,248,642 |
| 2022-07-01 | 4.970 | 5.120 | 4.880 | 5.100 | 5.100 | 7,276,500 |
| 2022-06-30 | 5.000 | 5.110 | 4.970 | 4.980 | 4.980 | 3,850,240 |
| 2022-06-29 | 5.060 | 5.140 | 5.010 | 5.010 | 5.010 | 3,879,300 |
| 2022-06-28 | 4.970 | 5.130 | 4.970 | 5.090 | 5.090 | 4,629,240 |
| 2022-06-27 | 5.030 | 5.060 | 4.970 | 4.990 | 4.990 | 3,501,900 |
| 2022-06-24 | 5.030 | 5.060 | 4.980 | 5.010 | 5.010 | 2,387,400 |
| 2022-06-23 | 4.920 | 5.050 | 4.900 | 5.030 | 5.030 | 3,847,173 |
| 2022-06-22 | 5.000 | 5.020 | 4.920 | 4.920 | 4.920 | 2,745,000 |
| 2022-06-21 | 5.040 | 5.060 | 4.920 | 4.980 | 4.980 | 4,309,472 |
| 2022-06-20 | 5.010 | 5.160 | 4.970 | 5.040 | 5.040 | 4,846,160 |
| 2022-06-17 | 5.000 | 5.030 | 4.940 | 5.020 | 5.020 | 3,390,900 |
| 2022-06-16 | 5.020 | 5.080 | 4.980 | 5.020 | 5.020 | 3,553,500 |
| 2022-06-15 | 4.960 | 5.120 | 4.940 | 5.040 | 5.040 | 5,808,418 |
| 2022-06-14 | 4.910 | 4.950 | 4.800 | 4.930 | 4.930 | 4,238,155 |
| 2022-06-13 | 5.080 | 5.080 | 4.850 | 4.910 | 4.910 | 5,586,075 |
| 2022-06-10 | 4.950 | 5.100 | 4.950 | 5.060 | 5.060 | 4,116,501 |
| 2022-06-09 | 5.020 | 5.120 | 4.960 | 4.980 | 4.980 | 3,918,400 |
| 2022-06-08 | 5.090 | 5.130 | 4.950 | 5.050 | 5.050 | 4,748,300 |
| 2022-06-07 | 5.070 | 5.160 | 5.040 | 5.080 | 5.080 | 6,672,612 |
| 2022-06-06 | 5.150 | 5.160 | 5.040 | 5.080 | 5.080 | 6,752,800 |
| 2022-06-02 | 5.180 | 5.200 | 5.090 | 5.120 | 5.120 | 5,483,186 |
| 2022-06-01 | 5.180 | 5.300 | 5.100 | 5.190 | 5.190 | 7,547,267 |
| 2022-05-31 | 5.250 | 5.290 | 5.110 | 5.210 | 5.210 | 10,569,767 |
| 2022-05-30 | 4.900 | 5.380 | 4.900 | 5.240 | 5.240 | 17,126,620 |
| 2022-05-27 | 4.770 | 5.020 | 4.760 | 4.900 | 4.900 | 7,834,268 |
| 2022-05-26 | 4.730 | 4.760 | 4.660 | 4.750 | 4.750 | 5,068,344 |
| 2022-05-25 | 4.570 | 4.760 | 4.530 | 4.700 | 4.700 | 6,440,804 |
| 2022-05-24 | 4.800 | 4.830 | 4.560 | 4.560 | 4.560 | 8,425,900 |
| 2022-05-23 | 4.770 | 4.900 | 4.750 | 4.830 | 4.830 | 9,984,934 |
| 2022-05-20 | 4.810 | 4.840 | 4.730 | 4.770 | 4.770 | 10,180,703 |
| 2022-05-19 | 4.800 | 4.880 | 4.720 | 4.810 | 4.810 | 14,588,003 |
| 2022-05-18 | 4.980 | 5.080 | 4.900 | 4.960 | 4.960 | 18,796,747 |
| 2022-05-17 | 4.890 | 5.140 | 4.840 | 5.140 | 5.140 | 5,210,900 |
| 2022-05-16 | 4.700 | 4.720 | 4.600 | 4.670 | 4.670 | 3,638,401 |
| 2022-05-13 | 4.670 | 4.700 | 4.570 | 4.680 | 4.680 | 3,345,892 |
| 2022-05-12 | 4.450 | 4.660 | 4.450 | 4.650 | 4.650 | 5,265,692 |
| 2022-05-11 | 4.540 | 4.660 | 4.480 | 4.500 | 4.500 | 5,873,900 |
| 2022-05-10 | 4.420 | 4.480 | 4.390 | 4.470 | 4.470 | 4,065,500 |
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.