Jiangsu General Science Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.050 | 6.090 | 5.930 | 5.970 | 5.970 | 44,308,750 |
| 2024-04-24 | 5.800 | 6.130 | 5.800 | 6.110 | 6.110 | 67,425,644 |
| 2024-04-23 | 5.870 | 6.050 | 5.720 | 5.790 | 5.790 | 61,681,138 |
| 2024-04-22 | 6.020 | 6.230 | 5.950 | 5.950 | 5.950 | 73,219,435 |
| 2024-04-19 | 6.020 | 6.420 | 5.860 | 6.100 | 6.100 | 117,660,693 |
| 2024-04-18 | 6.140 | 6.560 | 5.970 | 6.020 | 6.020 | 147,587,802 |
| 2024-04-17 | 5.470 | 5.960 | 5.470 | 5.960 | 5.960 | 88,348,949 |
| 2024-04-16 | 5.550 | 5.740 | 5.400 | 5.420 | 5.420 | 70,726,347 |
| 2024-04-15 | 5.680 | 5.790 | 5.530 | 5.590 | 5.590 | 98,897,470 |
| 2024-04-12 | 5.240 | 5.750 | 5.220 | 5.750 | 5.750 | 82,768,178 |
| 2024-04-11 | 5.110 | 5.320 | 5.080 | 5.230 | 5.230 | 30,924,931 |
| 2024-04-10 | 5.250 | 5.290 | 5.060 | 5.140 | 5.140 | 32,434,116 |
| 2024-04-09 | 5.360 | 5.470 | 5.210 | 5.270 | 5.270 | 48,165,373 |
| 2024-04-08 | 5.370 | 5.560 | 5.370 | 5.430 | 5.430 | 47,664,645 |
| 2024-04-03 | 5.290 | 5.530 | 5.250 | 5.420 | 5.420 | 47,082,495 |
| 2024-04-02 | 5.430 | 5.440 | 5.250 | 5.300 | 5.300 | 39,345,066 |
| 2024-04-01 | 5.260 | 5.450 | 5.200 | 5.440 | 5.440 | 51,674,899 |
| 2024-03-29 | 5.020 | 5.260 | 5.010 | 5.250 | 5.250 | 31,805,864 |
| 2024-03-28 | 4.880 | 5.110 | 4.810 | 5.060 | 5.060 | 41,461,241 |
| 2024-03-27 | 5.000 | 5.050 | 4.960 | 4.980 | 4.980 | 32,088,664 |
| 2024-03-26 | 4.810 | 5.040 | 4.760 | 5.020 | 5.020 | 46,956,459 |
| 2024-03-25 | 4.930 | 5.050 | 4.810 | 4.840 | 4.840 | 38,158,605 |
| 2024-03-22 | 4.930 | 5.040 | 4.860 | 4.970 | 4.970 | 40,283,342 |
| 2024-03-21 | 5.050 | 5.070 | 4.930 | 4.950 | 4.950 | 29,259,937 |
| 2024-03-20 | 4.990 | 5.010 | 4.890 | 4.980 | 4.980 | 36,656,980 |
| 2024-03-19 | 5.050 | 5.080 | 4.970 | 5.010 | 5.010 | 50,167,089 |
| 2024-03-18 | 5.300 | 5.400 | 5.010 | 5.090 | 5.090 | 84,609,276 |
| 2024-03-15 | 5.260 | 5.340 | 5.140 | 5.290 | 5.290 | 33,434,649 |
| 2024-03-14 | 5.210 | 5.240 | 5.170 | 5.240 | 5.240 | 29,478,157 |
| 2024-03-13 | 5.240 | 5.280 | 5.150 | 5.240 | 5.240 | 40,103,553 |
| 2024-03-12 | 5.420 | 5.440 | 5.210 | 5.230 | 5.230 | 58,571,950 |
| 2024-03-11 | 5.470 | 5.570 | 5.360 | 5.440 | 5.440 | 53,893,565 |
| 2024-03-08 | 5.050 | 5.590 | 5.040 | 5.500 | 5.500 | 91,766,810 |
| 2024-03-07 | 5.130 | 5.160 | 5.010 | 5.090 | 5.090 | 34,296,410 |
| 2024-03-06 | 5.020 | 5.170 | 5.000 | 5.140 | 5.140 | 36,872,841 |
| 2024-03-05 | 5.140 | 5.150 | 5.000 | 5.040 | 5.040 | 33,956,640 |
| 2024-03-04 | 5.080 | 5.270 | 5.020 | 5.190 | 5.190 | 56,247,461 |
| 2024-03-01 | 5.100 | 5.170 | 5.010 | 5.070 | 5.070 | 32,146,793 |
| 2024-02-29 | 4.800 | 5.110 | 4.800 | 5.100 | 5.100 | 47,935,283 |
| 2024-02-28 | 5.330 | 5.340 | 4.850 | 4.910 | 4.910 | 72,536,575 |
| 2024-02-27 | 5.080 | 5.300 | 5.050 | 5.260 | 5.260 | 57,153,640 |
| 2024-02-26 | 5.160 | 5.440 | 5.080 | 5.140 | 5.140 | 60,369,933 |
| 2024-02-23 | 5.060 | 5.190 | 4.950 | 5.150 | 5.150 | 56,255,440 |
| 2024-02-22 | 5.020 | 5.220 | 5.020 | 5.070 | 5.070 | 55,547,537 |
| 2024-02-21 | 4.940 | 5.320 | 4.940 | 5.120 | 5.120 | 92,272,625 |
| 2024-02-20 | 5.250 | 5.440 | 4.910 | 5.000 | 5.000 | 97,335,100 |
| 2024-02-19 | 4.740 | 5.070 | 4.680 | 5.070 | 5.070 | 85,025,774 |
| 2024-02-08 | 4.250 | 4.630 | 4.060 | 4.610 | 4.610 | 62,682,831 |
| 2024-02-07 | 4.280 | 4.400 | 4.180 | 4.250 | 4.250 | 44,023,123 |
| 2024-02-06 | 3.900 | 4.400 | 3.800 | 4.290 | 4.290 | 47,880,528 |
| 2024-02-05 | 4.250 | 4.260 | 3.960 | 4.030 | 4.030 | 49,936,900 |
| 2024-02-02 | 4.210 | 4.570 | 4.130 | 4.270 | 4.270 | 57,530,841 |
| 2024-02-01 | 4.290 | 4.340 | 4.180 | 4.250 | 4.250 | 34,549,286 |
| 2024-01-31 | 4.340 | 4.410 | 4.220 | 4.280 | 4.280 | 34,921,244 |
| 2024-01-30 | 4.360 | 4.530 | 4.340 | 4.400 | 4.400 | 35,233,754 |
| 2024-01-29 | 4.500 | 4.590 | 4.390 | 4.400 | 4.400 | 40,049,332 |
| 2024-01-26 | 4.600 | 4.620 | 4.420 | 4.500 | 4.500 | 54,986,191 |
| 2024-01-25 | 4.370 | 4.740 | 4.360 | 4.640 | 4.640 | 73,056,681 |
| 2024-01-24 | 4.370 | 4.420 | 4.180 | 4.360 | 4.360 | 32,254,640 |
| 2024-01-23 | 4.250 | 4.410 | 4.170 | 4.370 | 4.370 | 36,307,560 |
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.