Jiangsu General Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	4.430	4.490	4.220	4.280	4.280	37,740,878
2024-01-19	4.520	4.630	4.440	4.460	4.460	39,990,848
2024-01-18	4.390	4.510	4.290	4.460	4.460	47,068,896
2024-01-17	4.360	4.630	4.350	4.450	4.450	47,961,074
2024-01-16	4.360	4.420	4.310	4.400	4.400	23,490,634
2024-01-15	4.380	4.440	4.330	4.380	4.380	28,542,660
2024-01-12	4.310	4.460	4.300	4.400	4.400	37,269,293
2024-01-11	4.260	4.370	4.180	4.310	4.310	48,229,286
2024-01-10	4.110	4.440	4.060	4.290	4.290	57,614,236
2024-01-09	4.100	4.170	4.060	4.120	4.120	23,355,430
2024-01-08	4.120	4.180	4.080	4.090	4.090	21,810,521
2024-01-05	4.170	4.220	4.100	4.120	4.120	17,433,797
2024-01-04	4.160	4.200	4.130	4.200	4.200	18,429,163
2024-01-03	4.140	4.210	4.120	4.160	4.160	18,479,114
2024-01-02	4.140	4.180	4.120	4.170	4.170	18,177,804
2023-12-29	3.960	4.160	3.960	4.140	4.140	28,130,327
2023-12-28	3.870	4.000	3.830	3.980	3.980	23,372,860
2023-12-27	3.840	3.890	3.790	3.870	3.870	14,854,360
2023-12-26	3.880	3.910	3.820	3.820	3.820	17,058,072
2023-12-25	3.870	3.880	3.780	3.850	3.850	16,818,770
2023-12-22	3.920	3.970	3.840	3.850	3.850	21,398,721
2023-12-21	3.880	3.920	3.820	3.920	3.920	16,820,517
2023-12-20	3.940	3.940	3.850	3.870	3.870	10,768,941
2023-12-19	3.920	3.960	3.870	3.910	3.910	15,265,220
2023-12-18	3.970	3.990	3.920	3.930	3.930	11,414,940
2023-12-15	4.020	4.050	3.960	3.990	3.990	15,954,111
2023-12-14	4.040	4.060	4.010	4.030	4.030	10,365,980
2023-12-13	4.020	4.060	4.000	4.030	4.030	14,570,160
2023-12-12	4.020	4.040	3.970	4.010	4.010	14,615,520
2023-12-11	3.940	4.040	3.930	4.030	4.030	21,891,512
2023-12-08	4.020	4.040	3.920	3.940	3.940	21,008,260
2023-12-07	4.010	4.050	3.990	4.020	4.020	13,720,111
2023-12-06	4.010	4.060	4.000	4.010	4.010	14,870,600
2023-12-05	4.080	4.090	4.010	4.010	4.010	14,768,890
2023-12-04	4.090	4.150	4.070	4.090	4.090	17,132,340
2023-12-01	4.170	4.170	4.080	4.100	4.100	24,818,965
2023-11-30	4.180	4.210	4.120	4.180	4.180	21,182,671
2023-11-29	4.200	4.220	4.160	4.190	4.190	26,122,522
2023-11-28	4.120	4.220	4.100	4.210	4.210	23,028,475
2023-11-27	4.080	4.170	4.060	4.150	4.150	22,229,705
2023-11-24	4.100	4.110	4.050	4.080	4.080	19,234,700
2023-11-23	4.010	4.100	4.010	4.090	4.090	21,321,060
2023-11-22	4.090	4.100	3.980	4.000	4.000	20,594,780
2023-11-21	4.100	4.130	4.070	4.100	4.100	17,838,940
2023-11-20	4.120	4.120	4.080	4.100	4.100	18,478,941
2023-11-17	4.060	4.110	4.040	4.110	4.110	21,012,490
2023-11-16	4.080	4.120	4.050	4.060	4.060	19,089,881
2023-11-15	3.990	4.090	3.970	4.070	4.070	28,830,223
2023-11-14	3.990	4.020	3.970	3.990	3.990	19,033,100
2023-11-13	3.900	4.000	3.880	3.980	3.980	25,119,339
2023-11-10	3.920	3.920	3.860	3.890	3.890	17,229,449
2023-11-09	4.020	4.020	3.920	3.920	3.920	26,730,170
2023-11-08	3.940	4.100	3.900	4.040	4.040	47,745,465
2023-11-07	3.880	3.960	3.870	3.950	3.950	29,204,161
2023-11-06	3.880	3.930	3.850	3.890	3.890	36,811,442
2023-11-03	3.880	3.890	3.840	3.880	3.880	23,321,447
2023-11-02	3.880	3.950	3.850	3.860	3.860	30,033,945
2023-11-01	3.800	3.880	3.780	3.870	3.870	42,112,976
2023-10-31	3.850	3.890	3.770	3.800	3.800	34,589,014
2023-10-30	3.930	3.990	3.850	3.860	3.860	73,005,784

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.