Jiangsu Sainty Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.320 | 4.500 | 4.280 | 4.470 | 4.470 | 7,805,923 |
| 2022-05-06 | 4.300 | 4.460 | 4.260 | 4.290 | 4.290 | 9,273,724 |
| 2022-05-05 | 4.270 | 4.430 | 4.240 | 4.380 | 4.380 | 6,728,992 |
| 2022-04-29 | 4.080 | 4.330 | 4.080 | 4.220 | 4.220 | 5,039,781 |
| 2022-04-28 | 4.190 | 4.310 | 4.000 | 4.090 | 4.090 | 5,132,420 |
| 2022-04-27 | 4.320 | 4.360 | 4.080 | 4.220 | 4.220 | 9,386,600 |
| 2022-04-26 | 4.620 | 4.620 | 4.240 | 4.340 | 4.340 | 3,285,500 |
| 2022-04-25 | 5.050 | 5.060 | 4.550 | 4.600 | 4.600 | 6,317,773 |
| 2022-04-22 | 5.040 | 5.110 | 4.970 | 5.060 | 5.060 | 3,329,500 |
| 2022-04-21 | 5.080 | 5.130 | 4.920 | 5.070 | 5.070 | 4,550,000 |
| 2022-04-20 | 5.090 | 5.210 | 5.080 | 5.090 | 5.090 | 3,707,828 |
| 2022-04-19 | 5.020 | 5.140 | 5.010 | 5.100 | 5.100 | 2,218,206 |
| 2022-04-18 | 4.990 | 5.060 | 4.910 | 5.040 | 5.040 | 2,931,605 |
| 2022-04-15 | 5.180 | 5.190 | 4.950 | 5.020 | 5.020 | 4,306,766 |
| 2022-04-14 | 5.240 | 5.270 | 5.150 | 5.190 | 5.190 | 2,624,800 |
| 2022-04-13 | 5.290 | 5.360 | 5.200 | 5.200 | 5.200 | 3,415,402 |
| 2022-04-12 | 5.050 | 5.360 | 5.040 | 5.340 | 5.340 | 6,302,236 |
| 2022-04-11 | 5.190 | 5.200 | 5.040 | 5.060 | 5.060 | 3,261,600 |
| 2022-04-08 | 5.330 | 5.350 | 5.130 | 5.160 | 5.160 | 3,736,736 |
| 2022-04-07 | 5.480 | 5.480 | 5.310 | 5.390 | 5.390 | 5,369,401 |
| 2022-04-06 | 5.490 | 5.490 | 5.310 | 5.480 | 5.480 | 7,107,999 |
| 2022-04-01 | 5.200 | 5.290 | 5.160 | 5.270 | 5.270 | 4,170,900 |
| 2022-03-31 | 5.080 | 5.270 | 5.070 | 5.240 | 5.240 | 5,550,236 |
| 2022-03-30 | 5.130 | 5.150 | 5.050 | 5.110 | 5.110 | 2,474,972 |
| 2022-03-29 | 5.100 | 5.180 | 5.080 | 5.110 | 5.110 | 2,589,127 |
| 2022-03-28 | 5.140 | 5.190 | 5.080 | 5.130 | 5.130 | 2,660,020 |
| 2022-03-25 | 5.170 | 5.200 | 5.070 | 5.130 | 5.130 | 3,322,701 |
| 2022-03-24 | 5.080 | 5.300 | 5.080 | 5.120 | 5.120 | 6,836,368 |
| 2022-03-23 | 5.170 | 5.280 | 5.020 | 5.110 | 5.110 | 7,716,777 |
| 2022-03-22 | 4.970 | 5.080 | 4.900 | 5.060 | 5.060 | 4,478,100 |
| 2022-03-21 | 4.890 | 4.970 | 4.830 | 4.950 | 4.950 | 3,460,091 |
| 2022-03-18 | 4.810 | 4.930 | 4.770 | 4.900 | 4.900 | 3,279,100 |
| 2022-03-17 | 4.680 | 4.930 | 4.640 | 4.800 | 4.800 | 4,253,019 |
| 2022-03-16 | 4.620 | 4.710 | 4.420 | 4.640 | 4.640 | 2,805,902 |
| 2022-03-15 | 4.840 | 4.880 | 4.470 | 4.500 | 4.500 | 5,180,502 |
| 2022-03-14 | 4.960 | 4.970 | 4.880 | 4.880 | 4.880 | 3,457,700 |
| 2022-03-11 | 4.800 | 4.970 | 4.650 | 4.960 | 4.960 | 4,674,190 |
| 2022-03-10 | 4.760 | 4.960 | 4.760 | 4.840 | 4.840 | 4,958,352 |
| 2022-03-09 | 4.890 | 4.920 | 4.510 | 4.750 | 4.750 | 4,893,295 |
| 2022-03-08 | 4.940 | 4.960 | 4.820 | 4.890 | 4.890 | 3,178,501 |
| 2022-03-07 | 4.850 | 5.020 | 4.850 | 4.950 | 4.950 | 4,216,744 |
| 2022-03-04 | 4.900 | 4.920 | 4.790 | 4.850 | 4.850 | 2,522,036 |
| 2022-03-03 | 4.870 | 4.950 | 4.850 | 4.930 | 4.930 | 2,323,313 |
| 2022-03-02 | 4.740 | 4.860 | 4.740 | 4.860 | 4.860 | 1,576,001 |
| 2022-03-01 | 4.760 | 4.810 | 4.740 | 4.780 | 4.780 | 1,241,403 |
| 2022-02-28 | 4.830 | 4.840 | 4.700 | 4.760 | 4.760 | 1,615,100 |
| 2022-02-25 | 4.880 | 4.920 | 4.800 | 4.820 | 4.820 | 2,034,538 |
| 2022-02-24 | 4.930 | 4.950 | 4.740 | 4.890 | 4.890 | 3,650,847 |
| 2022-02-23 | 4.900 | 4.950 | 4.860 | 4.920 | 4.920 | 2,667,683 |
| 2022-02-22 | 4.900 | 4.900 | 4.830 | 4.880 | 4.880 | 1,849,810 |
| 2022-02-21 | 4.990 | 4.990 | 4.860 | 4.880 | 4.880 | 2,803,200 |
| 2022-02-18 | 4.800 | 4.860 | 4.760 | 4.840 | 4.840 | 1,678,200 |
| 2022-02-17 | 4.840 | 4.850 | 4.770 | 4.790 | 4.790 | 1,611,001 |
| 2022-02-16 | 4.770 | 4.860 | 4.750 | 4.830 | 4.830 | 1,982,400 |
| 2022-02-15 | 4.720 | 4.810 | 4.700 | 4.730 | 4.730 | 2,295,401 |
| 2022-02-14 | 4.640 | 4.830 | 4.640 | 4.780 | 4.780 | 2,510,101 |
| 2022-02-11 | 4.720 | 4.770 | 4.640 | 4.690 | 4.690 | 2,412,100 |
| 2022-02-10 | 4.760 | 4.810 | 4.720 | 4.730 | 4.730 | 2,609,250 |
| 2022-02-09 | 4.770 | 4.830 | 4.730 | 4.740 | 4.740 | 1,989,500 |
| 2022-02-08 | 4.610 | 4.790 | 4.600 | 4.790 | 4.790 | 2,854,900 |
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.