Jiangsu Sainty Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.510 | 4.530 | 4.420 | 4.520 | 4.520 | 2,219,800 |
| 2025-01-17 | 4.560 | 4.600 | 4.440 | 4.500 | 4.500 | 5,101,600 |
| 2025-01-16 | 4.410 | 4.630 | 4.400 | 4.600 | 4.600 | 10,533,336 |
| 2025-01-15 | 4.230 | 4.410 | 4.190 | 4.410 | 4.410 | 5,393,035 |
| 2025-01-14 | 4.070 | 4.220 | 4.050 | 4.200 | 4.200 | 4,112,300 |
| 2025-01-13 | 4.080 | 4.120 | 4.000 | 4.050 | 4.050 | 1,869,700 |
| 2025-01-10 | 4.070 | 4.200 | 4.070 | 4.100 | 4.100 | 4,346,494 |
| 2025-01-09 | 4.070 | 4.110 | 4.020 | 4.090 | 4.090 | 1,837,300 |
| 2025-01-08 | 4.040 | 4.110 | 3.990 | 4.070 | 4.070 | 2,383,700 |
| 2025-01-07 | 4.020 | 4.060 | 3.980 | 4.060 | 4.060 | 1,829,236 |
| 2025-01-06 | 4.100 | 4.100 | 3.930 | 4.000 | 4.000 | 3,421,801 |
| 2025-01-03 | 4.160 | 4.180 | 4.070 | 4.080 | 4.080 | 3,670,700 |
| 2025-01-02 | 4.190 | 4.270 | 4.130 | 4.160 | 4.160 | 3,417,700 |
| 2024-12-31 | 4.220 | 4.280 | 4.180 | 4.200 | 4.200 | 2,441,700 |
| 2024-12-30 | 4.300 | 4.350 | 4.190 | 4.220 | 4.220 | 3,389,000 |
| 2024-12-27 | 4.260 | 4.390 | 4.250 | 4.350 | 4.350 | 3,566,100 |
| 2024-12-26 | 4.160 | 4.290 | 4.150 | 4.260 | 4.260 | 2,732,300 |
| 2024-12-25 | 4.400 | 4.410 | 4.190 | 4.200 | 4.200 | 6,713,335 |
| 2024-12-24 | 4.360 | 4.420 | 4.290 | 4.410 | 4.410 | 4,077,200 |
| 2024-12-23 | 4.520 | 4.600 | 4.330 | 4.330 | 4.330 | 7,007,800 |
| 2024-12-20 | 4.440 | 4.600 | 4.390 | 4.560 | 4.560 | 4,845,374 |
| 2024-12-19 | 4.350 | 4.430 | 4.300 | 4.430 | 4.430 | 3,547,810 |
| 2024-12-18 | 4.390 | 4.480 | 4.350 | 4.420 | 4.420 | 3,715,528 |
| 2024-12-17 | 4.600 | 4.610 | 4.350 | 4.380 | 4.380 | 8,462,910 |
| 2024-12-16 | 4.500 | 4.690 | 4.500 | 4.580 | 4.580 | 6,580,000 |
| 2024-12-13 | 4.660 | 4.670 | 4.470 | 4.490 | 4.490 | 8,511,667 |
| 2024-12-12 | 4.550 | 4.700 | 4.530 | 4.660 | 4.660 | 8,263,307 |
| 2024-12-11 | 4.390 | 4.570 | 4.380 | 4.530 | 4.530 | 7,352,207 |
| 2024-12-10 | 4.500 | 4.520 | 4.350 | 4.410 | 4.410 | 6,160,701 |
| 2024-12-09 | 4.440 | 4.500 | 4.320 | 4.400 | 4.400 | 9,407,027 |
| 2024-12-06 | 4.160 | 4.370 | 4.150 | 4.370 | 4.370 | 9,663,891 |
| 2024-12-05 | 4.140 | 4.170 | 4.090 | 4.160 | 4.160 | 3,201,459 |
| 2024-12-04 | 4.240 | 4.240 | 4.130 | 4.150 | 4.150 | 5,750,107 |
| 2024-12-03 | 4.250 | 4.310 | 4.220 | 4.250 | 4.250 | 4,705,100 |
| 2024-12-02 | 4.150 | 4.260 | 4.140 | 4.250 | 4.250 | 6,190,964 |
| 2024-11-29 | 4.130 | 4.180 | 4.060 | 4.130 | 4.130 | 4,435,205 |
| 2024-11-28 | 4.090 | 4.180 | 4.080 | 4.150 | 4.150 | 3,715,002 |
| 2024-11-27 | 4.100 | 4.110 | 3.950 | 4.100 | 4.100 | 4,183,807 |
| 2024-11-26 | 4.100 | 4.180 | 4.100 | 4.110 | 4.110 | 3,138,301 |
| 2024-11-25 | 4.100 | 4.140 | 4.040 | 4.100 | 4.100 | 4,029,700 |
| 2024-11-22 | 4.190 | 4.250 | 4.080 | 4.100 | 4.100 | 5,920,300 |
| 2024-11-21 | 4.170 | 4.250 | 4.120 | 4.220 | 4.220 | 4,148,000 |
| 2024-11-20 | 4.020 | 4.180 | 4.020 | 4.160 | 4.160 | 5,196,201 |
| 2024-11-19 | 4.040 | 4.070 | 3.890 | 4.040 | 4.040 | 6,493,530 |
| 2024-11-18 | 4.080 | 4.150 | 4.040 | 4.050 | 4.050 | 5,640,900 |
| 2024-11-15 | 4.130 | 4.180 | 4.060 | 4.070 | 4.070 | 7,325,501 |
| 2024-11-14 | 4.210 | 4.290 | 4.160 | 4.170 | 4.170 | 6,678,131 |
| 2024-11-13 | 4.230 | 4.260 | 4.090 | 4.250 | 4.250 | 9,802,802 |
| 2024-11-12 | 4.220 | 4.320 | 4.180 | 4.230 | 4.230 | 8,442,900 |
| 2024-11-11 | 3.990 | 4.190 | 3.980 | 4.190 | 4.190 | 10,117,398 |
| 2024-11-08 | 4.080 | 4.080 | 3.970 | 3.990 | 3.990 | 9,141,659 |
| 2024-11-07 | 3.880 | 4.070 | 3.850 | 4.050 | 4.050 | 11,615,300 |
| 2024-11-06 | 3.910 | 3.990 | 3.850 | 3.890 | 3.890 | 9,774,001 |
| 2024-11-05 | 3.840 | 3.920 | 3.820 | 3.900 | 3.900 | 8,578,000 |
| 2024-11-04 | 3.780 | 3.880 | 3.740 | 3.840 | 3.840 | 6,881,991 |
| 2024-11-01 | 4.020 | 4.030 | 3.830 | 3.830 | 3.830 | 10,427,901 |
| 2024-10-31 | 4.130 | 4.210 | 3.990 | 4.030 | 4.030 | 11,046,239 |
| 2024-10-30 | 3.930 | 4.140 | 3.900 | 4.130 | 4.130 | 8,568,924 |
| 2024-10-29 | 4.000 | 4.040 | 3.900 | 3.940 | 3.940 | 9,070,351 |
| 2024-10-28 | 3.780 | 3.960 | 3.770 | 3.960 | 3.960 | 11,011,365 |
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.