Jiangsu General Science Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.670 | 4.740 | 4.510 | 4.530 | 4.530 | 42,070,860 |
| 2024-07-23 | 4.830 | 4.830 | 4.670 | 4.680 | 4.680 | 31,693,701 |
| 2024-07-22 | 4.990 | 5.010 | 4.800 | 4.830 | 4.830 | 36,082,631 |
| 2024-07-19 | 5.060 | 5.100 | 5.000 | 5.010 | 5.010 | 22,187,288 |
| 2024-07-18 | 5.070 | 5.090 | 4.910 | 5.050 | 5.050 | 31,585,567 |
| 2024-07-17 | 5.280 | 5.290 | 5.050 | 5.070 | 5.070 | 33,745,334 |
| 2024-07-16 | 5.470 | 5.480 | 5.250 | 5.290 | 5.290 | 35,758,380 |
| 2024-07-15 | 5.590 | 5.610 | 5.470 | 5.490 | 5.490 | 25,068,960 |
| 2024-07-12 | 5.560 | 5.680 | 5.540 | 5.640 | 5.640 | 29,542,793 |
| 2024-07-11 | 5.610 | 5.680 | 5.530 | 5.590 | 5.590 | 38,856,820 |
| 2024-07-10 | 5.480 | 5.670 | 5.410 | 5.530 | 5.530 | 44,894,448 |
| 2024-07-09 | 5.220 | 5.550 | 5.090 | 5.500 | 5.500 | 59,151,463 |
| 2024-07-08 | 5.190 | 5.190 | 5.050 | 5.100 | 5.100 | 24,141,501 |
| 2024-07-05 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-07-04 | 5.350 | 5.400 | 5.210 | 5.250 | 5.250 | 18,445,080 |
| 2024-07-03 | 5.370 | 5.440 | 5.300 | 5.310 | 5.310 | 16,713,020 |
| 2024-07-02 | 5.580 | 5.620 | 5.370 | 5.410 | 5.410 | 32,538,320 |
| 2024-07-01 | 5.370 | 5.600 | 5.350 | 5.590 | 5.590 | 29,856,668 |
| 2024-06-28 | 5.280 | 5.400 | 5.250 | 5.340 | 5.340 | 20,796,260 |
| 2024-06-27 | 5.540 | 5.540 | 5.260 | 5.280 | 5.280 | 28,343,020 |
| 2024-06-26 | 5.470 | 5.580 | 5.430 | 5.570 | 5.570 | 23,063,159 |
| 2024-06-25 | 5.460 | 5.600 | 5.460 | 5.490 | 5.490 | 21,323,067 |
| 2024-06-24 | 5.600 | 5.650 | 5.460 | 5.500 | 5.500 | 22,388,077 |
| 2024-06-21 | 5.500 | 5.640 | 5.470 | 5.600 | 5.600 | 21,954,457 |
| 2024-06-20 | 5.750 | 5.770 | 5.500 | 5.520 | 5.520 | 31,507,985 |
| 2024-06-19 | 5.870 | 5.890 | 5.750 | 5.760 | 5.760 | 27,854,959 |
| 2024-06-18 | 5.610 | 5.910 | 5.610 | 5.870 | 5.870 | 37,577,534 |
| 2024-06-17 | 5.490 | 5.670 | 5.490 | 5.620 | 5.620 | 27,604,060 |
| 2024-06-14 | 5.480 | 5.550 | 5.440 | 5.530 | 5.530 | 18,127,545 |
| 2024-06-13 | 5.610 | 5.610 | 5.450 | 5.480 | 5.480 | 20,318,360 |
| 2024-06-12 | 5.570 | 5.690 | 5.540 | 5.600 | 5.600 | 20,071,480 |
| 2024-06-11 | 5.520 | 5.590 | 5.470 | 5.560 | 5.560 | 25,623,760 |
| 2024-06-07 | 5.620 | 5.670 | 5.490 | 5.520 | 5.520 | 32,119,722 |
| 2024-06-06 | 5.680 | 5.720 | 5.470 | 5.570 | 5.570 | 45,920,890 |
| 2024-06-05 | 5.890 | 5.920 | 5.660 | 5.680 | 5.680 | 27,468,219 |
| 2024-06-04 | 5.830 | 5.920 | 5.740 | 5.910 | 5.910 | 31,991,000 |
| 2024-06-03 | 5.930 | 5.970 | 5.800 | 5.830 | 5.830 | 28,036,243 |
| 2024-05-31 | 5.940 | 6.070 | 5.910 | 5.970 | 5.970 | 21,713,216 |
| 2024-05-30 | 5.990 | 6.100 | 5.960 | 5.970 | 5.970 | 28,211,566 |
| 2024-05-29 | 5.950 | 6.050 | 5.910 | 5.980 | 5.980 | 26,382,343 |
| 2024-05-28 | 5.930 | 6.010 | 5.890 | 5.970 | 5.970 | 32,429,334 |
| 2024-05-27 | 5.880 | 5.930 | 5.710 | 5.910 | 5.910 | 34,322,953 |
| 2024-05-24 | 5.930 | 6.010 | 5.800 | 5.830 | 5.830 | 31,370,216 |
| 2024-05-23 | 6.040 | 6.070 | 5.880 | 5.920 | 5.920 | 38,508,758 |
| 2024-05-22 | 6.100 | 6.140 | 6.020 | 6.090 | 6.090 | 23,383,084 |
| 2024-05-21 | 6.140 | 6.210 | 6.020 | 6.070 | 6.070 | 24,653,486 |
| 2024-05-20 | 6.030 | 6.180 | 5.990 | 6.120 | 6.120 | 42,170,660 |
| 2024-05-17 | 6.230 | 6.240 | 5.950 | 6.030 | 6.030 | 63,996,909 |
| 2024-05-16 | 6.220 | 6.340 | 6.130 | 6.260 | 6.260 | 45,174,790 |
| 2024-05-15 | 6.210 | 6.310 | 6.110 | 6.120 | 6.120 | 34,115,258 |
| 2024-05-14 | 6.250 | 6.330 | 6.210 | 6.250 | 6.250 | 33,318,315 |
| 2024-05-13 | 6.340 | 6.380 | 6.140 | 6.240 | 6.240 | 52,580,659 |
| 2024-05-10 | 6.650 | 6.690 | 6.440 | 6.450 | 6.450 | 46,809,008 |
| 2024-05-09 | 6.610 | 6.850 | 6.520 | 6.700 | 6.700 | 52,572,422 |
| 2024-05-08 | 6.600 | 6.720 | 6.420 | 6.670 | 6.670 | 47,137,847 |
| 2024-05-07 | 6.700 | 6.760 | 6.530 | 6.600 | 6.600 | 63,123,046 |
| 2024-05-06 | 6.600 | 6.890 | 6.540 | 6.760 | 6.760 | 75,266,784 |
| 2024-04-30 | 6.150 | 6.770 | 6.110 | 6.480 | 6.480 | 85,026,214 |
| 2024-04-29 | 6.220 | 6.240 | 6.050 | 6.160 | 6.160 | 59,189,180 |
| 2024-04-26 | 6.140 | 6.480 | 6.040 | 6.220 | 6.220 | 94,591,353 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-13 | 0.0300 CNY |
| 2022-07-13 | 0.0960 CNY |
| 2021-06-04 | 0.1400 CNY |
| 2020-06-12 | 0.0500 CNY |
| 2019-06-13 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.