Jiangsu Sainty Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	4.540	4.640	4.510	4.540	4.540	3,317,200
2025-04-22	4.380	4.560	4.380	4.540	4.540	3,494,000
2025-04-21	4.340	4.410	4.300	4.400	4.400	1,890,250
2025-04-18	4.420	4.440	4.270	4.350	4.350	3,398,800
2025-04-17	4.430	4.540	4.410	4.430	4.430	2,761,100
2025-04-16	4.480	4.500	4.360	4.460	4.460	3,783,600
2025-04-15	4.300	4.490	4.290	4.460	4.460	3,212,300
2025-04-14	4.230	4.350	4.230	4.320	4.320	2,454,800
2025-04-11	4.180	4.280	4.180	4.220	4.220	2,249,055
2025-04-10	4.150	4.260	4.130	4.240	4.240	3,551,600
2025-04-09	3.950	4.120	3.940	4.060	4.060	6,397,900
2025-04-08	4.150	4.190	4.150	4.150	4.150	3,719,800
2025-04-07	4.390	4.410	4.370	4.370	4.370	2,133,900
2025-04-03	4.600	4.660	4.560	4.600	4.600	1,530,400
2025-04-02	4.680	4.690	4.630	4.650	4.650	1,436,300
2025-04-01	4.600	4.680	4.600	4.660	4.660	1,749,100
2025-03-31	4.610	4.630	4.520	4.580	4.580	2,296,901
2025-03-28	4.720	4.720	4.590	4.610	4.610	2,232,700
2025-03-27	4.770	4.790	4.690	4.720	4.720	2,094,800
2025-03-26	4.680	4.800	4.650	4.780	4.780	3,201,631
2025-03-25	4.640	4.670	4.620	4.640	4.640	1,913,800
2025-03-24	4.680	4.710	4.590	4.640	4.640	3,549,700
2025-03-21	4.730	4.800	4.650	4.710	4.710	3,625,049
2025-03-20	4.780	4.810	4.720	4.750	4.750	2,883,900
2025-03-19	4.830	4.910	4.730	4.780	4.780	3,496,700
2025-03-18	4.730	4.950	4.710	4.860	4.860	5,182,279
2025-03-17	4.610	4.830	4.590	4.750	4.750	5,321,000
2025-03-14	4.600	4.610	4.570	4.610	4.610	2,160,655
2025-03-13	4.520	4.600	4.510	4.600	4.600	4,078,200
2025-03-12	4.480	4.600	4.470	4.540	4.540	3,455,201
2025-03-11	4.430	4.480	4.410	4.480	4.480	1,164,659
2025-03-10	4.460	4.480	4.430	4.470	4.470	1,200,300
2025-03-07	4.500	4.500	4.420	4.480	4.480	1,726,400
2025-03-06	4.450	4.520	4.440	4.510	4.510	2,283,500
2025-03-05	4.450	4.460	4.410	4.440	4.440	1,417,174
2025-03-04	4.430	4.460	4.400	4.450	4.450	1,078,100
2025-03-03	4.460	4.460	4.410	4.430	4.430	1,266,700
2025-02-28	4.500	4.500	4.410	4.440	4.440	2,285,900
2025-02-27	4.480	4.600	4.450	4.510	4.510	4,186,800
2025-02-26	4.450	4.480	4.450	4.480	4.480	1,864,800
2025-02-25	4.470	4.480	4.430	4.450	4.450	1,924,500
2025-02-24	4.500	4.500	4.450	4.470	4.470	2,412,100
2025-02-21	4.500	4.540	4.480	4.520	4.520	2,731,400
2025-02-20	4.500	4.520	4.470	4.480	4.480	1,876,200
2025-02-19	4.500	4.520	4.470	4.500	4.500	2,135,600
2025-02-18	4.570	4.640	4.500	4.510	4.510	3,185,500
2025-02-17	4.550	4.640	4.490	4.580	4.580	2,583,750
2025-02-14	4.500	4.600	4.460	4.600	4.600	2,148,900
2025-02-13	4.570	4.570	4.500	4.500	4.500	1,189,300
2025-02-12	4.560	4.600	4.520	4.570	4.570	2,194,700
2025-02-11	4.540	4.590	4.480	4.560	4.560	2,075,800
2025-02-10	4.580	4.600	4.500	4.540	4.540	2,410,710
2025-02-07	4.590	4.660	4.550	4.570	4.570	2,857,800
2025-02-06	4.500	4.600	4.460	4.590	4.590	2,651,500
2025-02-05	4.460	4.500	4.420	4.500	4.500	2,571,000
2025-01-27	4.430	4.470	4.420	4.450	4.450	1,705,974
2025-01-24	4.430	4.430	4.300	4.420	4.420	2,758,800
2025-01-23	4.430	4.480	4.390	4.400	4.400	2,116,260
2025-01-22	4.410	4.420	4.370	4.400	4.400	1,746,200
2025-01-21	4.520	4.530	4.390	4.430	4.430	2,955,800

← NewerPage 7 of 21 · 1,213 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.