Jiangsu Sainty Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.750 | 5.750 | 5.650 | 5.700 | 5.700 | 4,088,600 |
| 2026-01-15 | 5.730 | 5.730 | 5.660 | 5.700 | 5.700 | 5,151,000 |
| 2026-01-14 | 5.690 | 5.780 | 5.640 | 5.730 | 5.730 | 7,418,789 |
| 2026-01-13 | 5.710 | 5.730 | 5.640 | 5.690 | 5.690 | 5,946,180 |
| 2026-01-12 | 5.680 | 5.710 | 5.660 | 5.690 | 5.690 | 5,901,785 |
| 2026-01-09 | 5.600 | 5.670 | 5.590 | 5.650 | 5.650 | 4,459,684 |
| 2026-01-08 | 5.550 | 5.630 | 5.510 | 5.600 | 5.600 | 5,685,000 |
| 2026-01-07 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 6,353,784 |
| 2026-01-06 | 5.490 | 5.580 | 5.460 | 5.550 | 5.550 | 5,466,201 |
| 2026-01-05 | 5.530 | 5.530 | 5.440 | 5.480 | 5.480 | 5,285,200 |
| 2025-12-31 | 5.480 | 5.540 | 5.400 | 5.460 | 5.460 | 5,311,195 |
| 2025-12-30 | 5.520 | 5.600 | 5.460 | 5.480 | 5.480 | 4,779,500 |
| 2025-12-29 | 5.630 | 5.630 | 5.500 | 5.530 | 5.530 | 5,942,800 |
| 2025-12-26 | 5.650 | 5.700 | 5.590 | 5.610 | 5.610 | 4,171,900 |
| 2025-12-25 | 5.640 | 5.670 | 5.590 | 5.650 | 5.650 | 4,062,301 |
| 2025-12-24 | 5.680 | 5.680 | 5.600 | 5.620 | 5.620 | 5,677,105 |
| 2025-12-23 | 5.710 | 5.750 | 5.600 | 5.650 | 5.650 | 5,211,801 |
| 2025-12-22 | 5.800 | 5.820 | 5.710 | 5.730 | 5.730 | 5,753,200 |
| 2025-12-19 | 5.600 | 5.790 | 5.540 | 5.780 | 5.780 | 10,064,310 |
| 2025-12-18 | 5.510 | 5.650 | 5.490 | 5.600 | 5.600 | 5,707,418 |
| 2025-12-17 | 5.590 | 5.630 | 5.430 | 5.510 | 5.510 | 7,526,500 |
| 2025-12-16 | 5.630 | 5.730 | 5.600 | 5.640 | 5.640 | 7,153,700 |
| 2025-12-15 | 5.520 | 5.660 | 5.510 | 5.630 | 5.630 | 5,835,007 |
| 2025-12-12 | 5.670 | 5.710 | 5.520 | 5.520 | 5.520 | 8,149,500 |
| 2025-12-11 | 5.900 | 5.920 | 5.630 | 5.660 | 5.660 | 11,053,460 |
| 2025-12-10 | 6.150 | 6.190 | 5.900 | 5.940 | 5.940 | 11,129,901 |
| 2025-12-09 | 6.310 | 6.350 | 5.960 | 6.070 | 6.070 | 15,066,635 |
| 2025-12-08 | 6.180 | 6.260 | 6.040 | 6.100 | 6.100 | 19,068,800 |
| 2025-12-05 | 5.800 | 6.330 | 5.800 | 6.000 | 6.000 | 15,919,832 |
| 2025-12-04 | 6.020 | 6.050 | 5.780 | 5.780 | 5.780 | 8,623,656 |
| 2025-12-03 | 6.180 | 6.240 | 5.960 | 6.010 | 6.010 | 15,797,651 |
| 2025-12-02 | 5.820 | 6.310 | 5.810 | 6.090 | 6.090 | 22,460,991 |
| 2025-12-01 | 5.820 | 5.920 | 5.800 | 5.830 | 5.830 | 6,599,100 |
| 2025-11-28 | 5.680 | 5.830 | 5.580 | 5.830 | 5.830 | 4,677,200 |
| 2025-11-27 | 5.620 | 5.680 | 5.590 | 5.640 | 5.640 | 3,465,900 |
| 2025-11-26 | 5.780 | 5.780 | 5.600 | 5.620 | 5.620 | 3,839,900 |
| 2025-11-25 | 5.650 | 5.790 | 5.650 | 5.720 | 5.720 | 4,495,900 |
| 2025-11-24 | 5.530 | 5.680 | 5.520 | 5.650 | 5.650 | 6,858,900 |
| 2025-11-21 | 5.790 | 5.830 | 5.450 | 5.530 | 5.530 | 6,948,710 |
| 2025-11-20 | 5.850 | 5.880 | 5.730 | 5.810 | 5.810 | 5,389,000 |
| 2025-11-19 | 5.990 | 5.990 | 5.820 | 5.830 | 5.830 | 4,377,100 |
| 2025-11-18 | 6.000 | 6.000 | 5.910 | 5.950 | 5.950 | 4,966,400 |
| 2025-11-17 | 6.030 | 6.060 | 5.920 | 5.980 | 5.980 | 4,779,981 |
| 2025-11-14 | 5.920 | 6.000 | 5.910 | 5.970 | 5.970 | 6,648,054 |
| 2025-11-13 | 5.870 | 5.940 | 5.820 | 5.920 | 5.920 | 5,070,200 |
| 2025-11-12 | 5.940 | 5.990 | 5.870 | 5.890 | 5.890 | 5,257,800 |
| 2025-11-11 | 5.860 | 5.950 | 5.810 | 5.940 | 5.940 | 5,537,702 |
| 2025-11-10 | 5.810 | 5.860 | 5.760 | 5.830 | 5.830 | 4,026,611 |
| 2025-11-07 | 5.830 | 5.860 | 5.780 | 5.810 | 5.810 | 3,608,168 |
| 2025-11-06 | 5.860 | 5.890 | 5.780 | 5.830 | 5.830 | 4,912,500 |
| 2025-11-05 | 5.760 | 5.890 | 5.700 | 5.830 | 5.830 | 8,746,100 |
| 2025-11-04 | 5.740 | 5.760 | 5.690 | 5.750 | 5.750 | 4,928,868 |
| 2025-11-03 | 5.680 | 5.760 | 5.620 | 5.700 | 5.700 | 6,553,744 |
| 2025-10-31 | 5.520 | 5.670 | 5.520 | 5.640 | 5.640 | 6,539,462 |
| 2025-10-30 | 5.550 | 5.590 | 5.510 | 5.530 | 5.530 | 3,316,700 |
| 2025-10-29 | 5.660 | 5.660 | 5.520 | 5.550 | 5.550 | 5,219,800 |
| 2025-10-28 | 5.650 | 5.700 | 5.610 | 5.650 | 5.650 | 4,831,900 |
| 2025-10-27 | 5.650 | 5.710 | 5.600 | 5.650 | 5.650 | 5,852,300 |
| 2025-10-24 | 5.690 | 5.710 | 5.600 | 5.600 | 5.600 | 4,292,300 |
| 2025-10-23 | 5.660 | 5.700 | 5.590 | 5.700 | 5.700 | 4,041,500 |
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.