Jiangsu Sainty Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	4.700	4.710	4.530	4.630	4.630	2,569,101
2022-01-28	4.540	4.740	4.480	4.660	4.660	3,071,806
2022-01-27	4.670	4.680	4.450	4.510	4.510	2,453,700
2022-01-26	4.440	4.730	4.430	4.650	4.650	3,284,000
2022-01-25	4.630	4.650	4.450	4.460	4.460	1,973,880
2022-01-24	4.900	4.920	4.610	4.610	4.610	2,972,800
2022-01-21	4.750	4.760	4.640	4.760	4.760	2,376,749
2022-01-20	4.810	4.820	4.700	4.710	4.710	2,092,301
2022-01-19	4.790	4.860	4.750	4.810	4.810	1,815,407
2022-01-18	4.790	4.930	4.730	4.790	4.790	3,083,400
2022-01-17	4.830	4.870	4.770	4.790	4.790	2,548,096
2022-01-14	4.940	4.980	4.730	4.790	4.790	3,555,100
2022-01-13	4.860	4.980	4.830	4.960	4.960	4,242,082
2022-01-12	5.050	5.100	4.830	4.850	4.850	5,357,100
2022-01-11	4.790	4.900	4.780	4.790	4.790	1,713,001
2022-01-10	4.890	4.890	4.720	4.790	4.790	2,408,450
2022-01-07	4.910	4.930	4.770	4.830	4.830	3,507,200
2022-01-06	4.820	4.920	4.790	4.890	4.890	2,808,305
2022-01-05	4.820	4.840	4.760	4.810	4.810	2,010,594
2022-01-04	4.690	4.890	4.680	4.800	4.800	5,008,413
2021-12-31	4.700	4.710	4.630	4.690	4.690	1,505,911
2021-12-30	4.680	4.720	4.640	4.690	4.690	1,095,806
2021-12-29	4.660	4.720	4.580	4.670	4.670	2,449,500
2021-12-28	4.600	4.720	4.590	4.650	4.650	2,750,701
2021-12-27	4.520	4.640	4.460	4.620	4.620	2,895,251
2021-12-24	4.530	4.580	4.450	4.470	4.470	1,733,393
2021-12-23	4.620	4.660	4.530	4.540	4.540	2,233,595
2021-12-22	4.720	4.720	4.600	4.660	4.660	2,862,206
2021-12-21	4.510	4.740	4.460	4.720	4.720	5,661,915
2021-12-20	4.460	4.560	4.440	4.490	4.490	2,862,300
2021-12-17	4.470	4.480	4.420	4.450	4.450	1,938,968
2021-12-16	4.380	4.460	4.380	4.440	4.440	2,847,700
2021-12-15	4.250	4.580	4.250	4.420	4.420	6,862,178
2021-12-14	4.250	4.280	4.220	4.250	4.250	1,376,900
2021-12-13	4.310	4.310	4.240	4.240	4.240	1,614,241
2021-12-10	4.310	4.330	4.280	4.290	4.290	1,771,435
2021-12-09	4.280	4.310	4.260	4.310	4.310	1,754,035
2021-12-08	4.300	4.310	4.240	4.270	4.270	1,186,300
2021-12-07	4.230	4.310	4.230	4.290	4.290	2,188,800
2021-12-06	4.300	4.320	4.220	4.220	4.220	1,830,301
2021-12-03	4.300	4.350	4.280	4.310	4.310	1,746,100
2021-12-02	4.300	4.300	4.250	4.300	4.300	1,499,901
2021-12-01	4.270	4.310	4.240	4.300	4.300	2,179,985
2021-11-30	4.200	4.290	4.200	4.270	4.270	3,052,378
2021-11-29	4.170	4.230	4.130	4.230	4.230	1,834,600
2021-11-26	4.220	4.250	4.170	4.200	4.200	1,189,825
2021-11-25	4.200	4.230	4.180	4.220	4.220	998,266
2021-11-24	4.160	4.220	4.150	4.200	4.200	1,393,685
2021-11-23	4.180	4.190	4.140	4.160	4.160	852,511
2021-11-22	4.150	4.230	4.130	4.190	4.190	1,709,629
2021-11-19	4.090	4.170	4.040	4.160	4.160	1,886,399
2021-11-18	4.160	4.180	4.080	4.080	4.080	1,310,000
2021-11-17	4.120	4.170	4.100	4.160	4.160	1,532,422
2021-11-16	4.180	4.210	4.130	4.150	4.150	1,213,100
2021-11-15	4.110	4.200	4.110	4.200	4.200	2,211,907
2021-11-12	4.140	4.200	4.080	4.120	4.120	2,022,800
2021-11-11	4.090	4.150	4.070	4.130	4.130	2,063,350
2021-11-10	4.040	4.080	4.020	4.070	4.070	1,109,150
2021-11-09	4.060	4.090	4.000	4.040	4.040	1,437,301
2021-11-08	4.030	4.080	3.980	4.060	4.060	900,210

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.