Jiangsu Sainty Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 4.580 | 4.690 | 4.400 | 4.410 | 4.410 | 4,478,705 |
| 2026-07-16 | 4.500 | 4.640 | 4.480 | 4.580 | 4.580 | 4,236,400 |
| 2026-07-15 | 4.480 | 4.580 | 4.440 | 4.550 | 4.550 | 3,609,800 |
| 2026-07-14 | 4.370 | 4.490 | 4.320 | 4.480 | 4.480 | 3,548,640 |
| 2026-07-13 | 4.490 | 4.500 | 4.340 | 4.370 | 4.370 | 4,261,200 |
| 2026-07-10 | 4.370 | 4.570 | 4.260 | 4.530 | 4.530 | 4,323,205 |
| 2026-07-09 | 4.450 | 4.460 | 4.300 | 4.380 | 4.380 | 3,096,005 |
| 2026-07-08 | 4.450 | 4.450 | 4.330 | 4.420 | 4.420 | 2,390,101 |
| 2026-07-07 | 4.600 | 4.630 | 4.390 | 4.400 | 4.400 | 3,066,400 |
| 2026-07-06 | 4.640 | 4.710 | 4.560 | 4.600 | 4.600 | 3,224,400 |
| 2026-07-03 | 4.510 | 4.640 | 4.510 | 4.630 | 4.630 | 3,631,100 |
| 2026-07-02 | 4.500 | 4.630 | 4.480 | 4.500 | 4.500 | 4,016,400 |
| 2026-07-01 | 4.410 | 4.560 | 4.350 | 4.500 | 4.500 | 4,503,200 |
| 2026-06-30 | 4.590 | 4.600 | 4.380 | 4.410 | 4.410 | 4,138,800 |
| 2026-06-29 | 4.480 | 4.490 | 4.270 | 4.460 | 4.460 | 4,388,501 |
| 2026-06-26 | 4.470 | 4.540 | 4.360 | 4.450 | 4.450 | 4,227,800 |
| 2026-06-25 | 4.600 | 4.640 | 4.460 | 4.510 | 4.510 | 3,707,700 |
| 2026-06-24 | 4.720 | 4.750 | 4.560 | 4.610 | 4.610 | 3,737,300 |
| 2026-06-23 | 4.650 | 4.800 | 4.620 | 4.740 | 4.740 | 3,530,400 |
| 2026-06-22 | 4.640 | 4.670 | 4.440 | 4.660 | 4.660 | 4,292,907 |
| 2026-06-18 | 4.620 | 4.710 | 4.560 | 4.610 | 4.610 | 3,706,401 |
| 2026-06-17 | 4.800 | 4.810 | 4.650 | 4.670 | 4.670 | 2,966,300 |
| 2026-06-16 | 4.860 | 4.870 | 4.730 | 4.800 | 4.800 | 2,603,600 |
| 2026-06-15 | 4.950 | 5.020 | 4.800 | 4.850 | 4.850 | 4,076,600 |
| 2026-06-12 | 4.890 | 4.950 | 4.790 | 4.900 | 4.900 | 3,129,400 |
| 2026-06-11 | 4.840 | 4.910 | 4.740 | 4.820 | 4.820 | 3,496,700 |
| 2026-06-10 | 4.880 | 4.920 | 4.770 | 4.900 | 4.900 | 4,022,201 |
| 2026-06-09 | 4.950 | 4.970 | 4.820 | 4.900 | 4.900 | 4,209,500 |
| 2026-06-08 | 4.950 | 5.060 | 4.810 | 4.890 | 4.890 | 3,951,500 |
| 2026-06-05 | 4.950 | 5.100 | 4.920 | 5.030 | 5.030 | 4,313,955 |
| 2026-06-04 | 4.990 | 5.100 | 4.940 | 4.960 | 4.960 | 6,239,400 |
| 2026-06-03 | 5.090 | 5.110 | 4.980 | 5.040 | 5.040 | 6,029,600 |
| 2026-06-02 | 5.320 | 5.320 | 5.060 | 5.090 | 5.090 | 6,365,400 |
| 2026-06-01 | 5.080 | 5.340 | 5.010 | 5.320 | 5.320 | 5,349,200 |
| 2026-05-29 | 5.190 | 5.250 | 5.090 | 5.110 | 5.110 | 5,183,900 |
| 2026-05-28 | 5.090 | 5.210 | 4.990 | 5.150 | 5.150 | 5,490,400 |
| 2026-05-27 | 5.250 | 5.290 | 5.060 | 5.120 | 5.120 | 5,373,500 |
| 2026-05-26 | 5.330 | 5.350 | 5.230 | 5.260 | 5.260 | 4,941,400 |
| 2026-05-25 | 5.440 | 5.540 | 5.290 | 5.350 | 5.350 | 5,917,500 |
| 2026-05-22 | 5.390 | 5.510 | 5.320 | 5.460 | 5.460 | 4,115,200 |
| 2026-05-21 | 5.560 | 5.630 | 5.340 | 5.370 | 5.370 | 6,162,200 |
| 2026-05-20 | 5.630 | 5.640 | 5.530 | 5.560 | 5.560 | 4,135,625 |
| 2026-05-19 | 5.680 | 5.750 | 5.580 | 5.650 | 5.650 | 7,061,900 |
| 2026-05-18 | 5.560 | 5.690 | 5.510 | 5.680 | 5.680 | 5,475,900 |
| 2026-05-15 | 5.670 | 5.720 | 5.500 | 5.570 | 5.570 | 6,441,700 |
| 2026-05-14 | 5.760 | 5.780 | 5.630 | 5.660 | 5.660 | 4,707,700 |
| 2026-05-13 | 5.770 | 5.840 | 5.710 | 5.750 | 5.750 | 6,255,201 |
| 2026-05-12 | 5.870 | 5.950 | 5.750 | 5.760 | 5.760 | 5,955,799 |
| 2026-05-11 | 5.870 | 5.920 | 5.800 | 5.870 | 5.870 | 6,523,102 |
| 2026-05-08 | 5.840 | 5.890 | 5.800 | 5.870 | 5.870 | 4,350,400 |
| 2026-05-07 | 5.870 | 5.930 | 5.810 | 5.810 | 5.810 | 4,833,151 |
| 2026-05-06 | 5.980 | 5.980 | 5.810 | 5.880 | 5.880 | 6,599,551 |
| 2026-04-30 | 5.940 | 5.980 | 5.890 | 5.920 | 5.920 | 6,492,100 |
| 2026-04-29 | 5.790 | 5.950 | 5.770 | 5.930 | 5.930 | 7,362,384 |
| 2026-04-28 | 5.830 | 5.900 | 5.750 | 5.800 | 5.800 | 5,680,000 |
| 2026-04-27 | 5.680 | 5.850 | 5.560 | 5.810 | 5.810 | 7,638,100 |
| 2026-04-24 | 5.490 | 5.690 | 5.490 | 5.660 | 5.660 | 6,880,800 |
| 2026-04-23 | 5.800 | 5.800 | 5.460 | 5.540 | 5.540 | 11,128,710 |
| 2026-04-22 | 5.800 | 5.840 | 5.710 | 5.800 | 5.800 | 4,283,500 |
| 2026-04-21 | 5.730 | 5.830 | 5.730 | 5.800 | 5.800 | 3,671,700 |
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.