Jiangsu Sainty Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.820 | 5.950 | 5.800 | 5.830 | 5.830 | 10,855,701 |
| 2025-07-18 | 5.880 | 5.920 | 5.750 | 5.810 | 5.810 | 10,837,310 |
| 2025-07-17 | 5.900 | 6.080 | 5.820 | 5.870 | 5.870 | 13,705,010 |
| 2025-07-16 | 5.960 | 6.100 | 5.800 | 5.930 | 5.930 | 22,132,752 |
| 2025-07-15 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
| 2025-07-14 | 6.320 | 6.320 | 6.180 | 6.240 | 6.240 | 4,826,501 |
| 2025-07-11 | 6.300 | 6.350 | 6.240 | 6.330 | 6.330 | 6,426,193 |
| 2025-07-10 | 6.210 | 6.340 | 6.210 | 6.290 | 6.290 | 6,561,093 |
| 2025-07-09 | 6.450 | 6.490 | 6.260 | 6.280 | 6.280 | 11,895,400 |
| 2025-07-08 | 6.280 | 6.570 | 6.210 | 6.510 | 6.510 | 14,534,055 |
| 2025-07-07 | 6.180 | 6.300 | 6.100 | 6.290 | 6.290 | 7,371,300 |
| 2025-07-04 | 6.150 | 6.240 | 5.980 | 6.240 | 6.240 | 14,525,140 |
| 2025-07-03 | 6.600 | 6.610 | 6.230 | 6.230 | 6.230 | 18,953,903 |
| 2025-07-02 | 6.510 | 6.660 | 6.440 | 6.560 | 6.560 | 13,084,300 |
| 2025-07-01 | 6.280 | 6.500 | 6.240 | 6.500 | 6.500 | 10,507,300 |
| 2025-06-30 | 6.350 | 6.370 | 6.200 | 6.280 | 6.280 | 10,788,302 |
| 2025-06-27 | 6.170 | 6.350 | 6.150 | 6.350 | 6.350 | 12,470,501 |
| 2025-06-26 | 6.140 | 6.230 | 6.110 | 6.180 | 6.180 | 9,376,700 |
| 2025-06-25 | 6.080 | 6.350 | 6.060 | 6.160 | 6.160 | 13,684,201 |
| 2025-06-24 | 6.140 | 6.180 | 6.050 | 6.100 | 6.100 | 8,764,800 |
| 2025-06-23 | 5.900 | 6.130 | 5.730 | 6.130 | 6.130 | 9,654,201 |
| 2025-06-20 | 5.900 | 5.990 | 5.860 | 5.920 | 5.920 | 7,820,801 |
| 2025-06-19 | 6.000 | 6.120 | 5.830 | 5.930 | 5.930 | 11,402,094 |
| 2025-06-18 | 6.200 | 6.330 | 6.010 | 6.040 | 6.040 | 12,386,402 |
| 2025-06-17 | 5.920 | 6.210 | 5.890 | 6.200 | 6.200 | 14,886,780 |
| 2025-06-16 | 5.760 | 5.960 | 5.590 | 5.910 | 5.910 | 8,782,079 |
| 2025-06-13 | 5.730 | 5.860 | 5.680 | 5.790 | 5.790 | 11,148,700 |
| 2025-06-12 | 5.730 | 5.740 | 5.610 | 5.710 | 5.710 | 6,293,542 |
| 2025-06-11 | 5.620 | 5.770 | 5.600 | 5.690 | 5.690 | 6,624,649 |
| 2025-06-10 | 5.660 | 5.690 | 5.500 | 5.640 | 5.640 | 8,783,146 |
| 2025-06-09 | 5.600 | 5.690 | 5.480 | 5.660 | 5.660 | 10,243,753 |
| 2025-06-06 | 5.330 | 5.540 | 5.300 | 5.530 | 5.530 | 9,713,398 |
| 2025-06-05 | 5.290 | 5.390 | 5.250 | 5.330 | 5.330 | 5,292,101 |
| 2025-06-04 | 5.290 | 5.400 | 5.250 | 5.290 | 5.290 | 7,343,900 |
| 2025-06-03 | 5.160 | 5.320 | 5.110 | 5.270 | 5.270 | 7,432,000 |
| 2025-05-30 | 4.990 | 5.090 | 4.960 | 5.090 | 5.090 | 2,781,300 |
| 2025-05-29 | 4.980 | 5.010 | 4.960 | 5.000 | 5.000 | 1,466,900 |
| 2025-05-28 | 5.020 | 5.050 | 4.960 | 4.980 | 4.980 | 2,409,800 |
| 2025-05-27 | 5.000 | 5.100 | 4.950 | 5.040 | 5.040 | 2,601,200 |
| 2025-05-26 | 5.000 | 5.020 | 4.940 | 4.990 | 4.990 | 1,910,055 |
| 2025-05-23 | 4.990 | 5.050 | 4.960 | 4.990 | 4.990 | 4,969,800 |
| 2025-05-22 | 5.100 | 5.220 | 5.030 | 5.030 | 5.030 | 4,953,200 |
| 2025-05-21 | 5.070 | 5.230 | 5.000 | 5.080 | 5.080 | 6,616,097 |
| 2025-05-20 | 4.980 | 5.200 | 4.970 | 5.080 | 5.080 | 8,078,097 |
| 2025-05-19 | 4.890 | 5.040 | 4.890 | 5.030 | 5.030 | 8,969,169 |
| 2025-05-16 | 4.780 | 4.800 | 4.730 | 4.800 | 4.800 | 2,247,800 |
| 2025-05-15 | 4.740 | 4.850 | 4.740 | 4.770 | 4.770 | 2,864,400 |
| 2025-05-14 | 4.750 | 4.770 | 4.660 | 4.750 | 4.750 | 2,719,200 |
| 2025-05-13 | 4.800 | 4.840 | 4.690 | 4.710 | 4.710 | 3,685,500 |
| 2025-05-12 | 4.770 | 4.790 | 4.710 | 4.760 | 4.760 | 3,107,300 |
| 2025-05-09 | 4.690 | 4.820 | 4.680 | 4.750 | 4.750 | 4,878,001 |
| 2025-05-08 | 4.620 | 4.740 | 4.590 | 4.680 | 4.680 | 3,354,900 |
| 2025-05-07 | 4.630 | 4.670 | 4.600 | 4.620 | 4.620 | 3,236,800 |
| 2025-05-06 | 4.640 | 4.660 | 4.590 | 4.610 | 4.610 | 3,722,200 |
| 2025-04-30 | 4.660 | 4.700 | 4.600 | 4.610 | 4.610 | 4,564,259 |
| 2025-04-29 | 4.550 | 4.720 | 4.550 | 4.680 | 4.680 | 7,267,759 |
| 2025-04-28 | 4.790 | 4.830 | 4.640 | 4.730 | 4.730 | 5,351,000 |
| 2025-04-25 | 4.670 | 4.850 | 4.650 | 4.780 | 4.780 | 5,844,918 |
| 2025-04-24 | 4.560 | 4.770 | 4.530 | 4.700 | 4.700 | 7,833,300 |
| 2025-04-23 | 4.540 | 4.640 | 4.510 | 4.540 | 4.540 | 3,317,200 |
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.