Jiangsu Sainty Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.550 | 5.650 | 5.520 | 5.640 | 5.640 | 5,659,367 |
| 2025-10-20 | 5.500 | 5.560 | 5.430 | 5.560 | 5.560 | 6,048,310 |
| 2025-10-17 | 5.480 | 5.520 | 5.410 | 5.460 | 5.460 | 4,958,000 |
| 2025-10-16 | 5.510 | 5.540 | 5.420 | 5.460 | 5.460 | 4,423,978 |
| 2025-10-15 | 5.460 | 5.510 | 5.420 | 5.510 | 5.510 | 5,575,200 |
| 2025-10-14 | 5.440 | 5.500 | 5.400 | 5.440 | 5.440 | 5,241,018 |
| 2025-10-13 | 5.450 | 5.470 | 5.290 | 5.420 | 5.420 | 7,824,278 |
| 2025-10-10 | 5.570 | 5.670 | 5.510 | 5.600 | 5.600 | 5,493,211 |
| 2025-10-09 | 5.590 | 5.620 | 5.500 | 5.570 | 5.570 | 4,088,312 |
| 2025-09-30 | 5.600 | 5.620 | 5.530 | 5.560 | 5.560 | 3,560,879 |
| 2025-09-29 | 5.510 | 5.620 | 5.430 | 5.580 | 5.580 | 4,328,800 |
| 2025-09-26 | 5.550 | 5.590 | 5.450 | 5.510 | 5.510 | 3,913,873 |
| 2025-09-25 | 5.570 | 5.670 | 5.480 | 5.510 | 5.510 | 4,600,600 |
| 2025-09-24 | 5.510 | 5.600 | 5.510 | 5.560 | 5.560 | 2,879,600 |
| 2025-09-23 | 5.590 | 5.630 | 5.390 | 5.560 | 5.560 | 5,879,900 |
| 2025-09-22 | 5.690 | 5.710 | 5.570 | 5.620 | 5.620 | 4,270,073 |
| 2025-09-19 | 5.650 | 5.690 | 5.530 | 5.680 | 5.680 | 5,249,100 |
| 2025-09-18 | 5.820 | 5.820 | 5.600 | 5.650 | 5.650 | 7,403,500 |
| 2025-09-17 | 5.850 | 5.860 | 5.780 | 5.800 | 5.800 | 5,325,100 |
| 2025-09-16 | 5.790 | 5.870 | 5.780 | 5.840 | 5.840 | 5,032,100 |
| 2025-09-15 | 5.830 | 5.880 | 5.770 | 5.810 | 5.810 | 5,817,001 |
| 2025-09-12 | 5.920 | 5.970 | 5.800 | 5.820 | 5.820 | 11,356,400 |
| 2025-09-11 | 6.090 | 6.130 | 5.830 | 5.930 | 5.930 | 10,579,578 |
| 2025-09-10 | 6.230 | 6.260 | 6.060 | 6.090 | 6.090 | 8,372,078 |
| 2025-09-09 | 6.140 | 6.330 | 6.140 | 6.240 | 6.240 | 11,142,067 |
| 2025-09-08 | 5.820 | 6.200 | 5.810 | 6.170 | 6.170 | 13,344,002 |
| 2025-09-05 | 5.960 | 5.980 | 5.780 | 5.860 | 5.860 | 9,943,467 |
| 2025-09-04 | 5.750 | 5.940 | 5.750 | 5.840 | 5.840 | 7,663,432 |
| 2025-09-03 | 6.000 | 6.010 | 5.760 | 5.800 | 5.800 | 8,405,400 |
| 2025-09-02 | 6.120 | 6.180 | 5.930 | 5.970 | 5.970 | 9,737,510 |
| 2025-09-01 | 6.340 | 6.350 | 6.100 | 6.110 | 6.110 | 12,672,311 |
| 2025-08-29 | 6.240 | 6.500 | 6.210 | 6.340 | 6.340 | 20,269,992 |
| 2025-08-28 | 6.080 | 6.200 | 5.930 | 6.130 | 6.130 | 10,186,004 |
| 2025-08-27 | 6.100 | 6.360 | 6.060 | 6.090 | 6.090 | 14,653,170 |
| 2025-08-26 | 6.080 | 6.130 | 6.000 | 6.090 | 6.090 | 7,553,314 |
| 2025-08-25 | 6.140 | 6.170 | 5.980 | 6.030 | 6.030 | 9,005,801 |
| 2025-08-22 | 6.130 | 6.150 | 6.080 | 6.130 | 6.130 | 5,932,806 |
| 2025-08-21 | 6.100 | 6.180 | 6.060 | 6.140 | 6.140 | 8,139,591 |
| 2025-08-20 | 6.040 | 6.100 | 6.010 | 6.080 | 6.080 | 5,940,018 |
| 2025-08-19 | 5.960 | 6.100 | 5.930 | 6.070 | 6.070 | 8,962,813 |
| 2025-08-18 | 5.980 | 6.120 | 5.920 | 5.960 | 5.960 | 9,756,538 |
| 2025-08-15 | 5.820 | 5.950 | 5.770 | 5.940 | 5.940 | 8,999,102 |
| 2025-08-14 | 5.980 | 5.980 | 5.780 | 5.810 | 5.810 | 9,540,101 |
| 2025-08-13 | 5.870 | 6.130 | 5.840 | 5.980 | 5.980 | 14,635,500 |
| 2025-08-12 | 5.840 | 5.920 | 5.790 | 5.860 | 5.860 | 7,487,800 |
| 2025-08-11 | 5.790 | 5.850 | 5.740 | 5.830 | 5.830 | 9,651,410 |
| 2025-08-08 | 5.770 | 5.820 | 5.730 | 5.770 | 5.770 | 5,359,900 |
| 2025-08-07 | 5.750 | 5.850 | 5.710 | 5.800 | 5.800 | 8,190,901 |
| 2025-08-06 | 5.770 | 5.780 | 5.670 | 5.750 | 5.750 | 6,424,310 |
| 2025-08-05 | 5.750 | 5.860 | 5.720 | 5.740 | 5.740 | 8,559,900 |
| 2025-08-04 | 5.630 | 5.720 | 5.600 | 5.700 | 5.700 | 7,551,400 |
| 2025-08-01 | 5.600 | 5.680 | 5.600 | 5.620 | 5.620 | 5,046,910 |
| 2025-07-31 | 5.610 | 5.740 | 5.610 | 5.630 | 5.630 | 7,386,801 |
| 2025-07-30 | 5.730 | 5.750 | 5.610 | 5.650 | 5.650 | 5,758,400 |
| 2025-07-29 | 5.740 | 5.790 | 5.620 | 5.760 | 5.760 | 7,353,010 |
| 2025-07-28 | 5.680 | 5.760 | 5.640 | 5.710 | 5.710 | 7,694,000 |
| 2025-07-25 | 5.750 | 5.760 | 5.610 | 5.640 | 5.640 | 11,183,261 |
| 2025-07-24 | 5.750 | 5.770 | 5.700 | 5.750 | 5.750 | 5,405,900 |
| 2025-07-23 | 5.750 | 5.810 | 5.700 | 5.750 | 5.750 | 6,536,700 |
| 2025-07-22 | 5.810 | 5.860 | 5.730 | 5.760 | 5.760 | 8,241,200 |
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.