Jiangsu General Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	3.780	3.850	3.760	3.850	3.850	29,649,944
2023-10-26	3.740	3.780	3.690	3.780	3.780	25,232,075
2023-10-25	3.740	3.800	3.730	3.760	3.760	28,673,072
2023-10-24	3.650	3.730	3.630	3.720	3.720	30,298,500
2023-10-23	3.690	3.730	3.620	3.650	3.650	29,246,840
2023-10-20	3.700	3.760	3.690	3.700	3.700	30,469,302
2023-10-19	3.690	3.880	3.680	3.720	3.720	61,256,289
2023-10-18	3.680	3.760	3.650	3.720	3.720	41,336,382
2023-10-17	3.670	3.720	3.650	3.690	3.690	30,030,599
2023-10-16	3.680	3.720	3.630	3.680	3.680	22,190,516
2023-10-13	3.650	3.710	3.640	3.680	3.680	17,062,733
2023-10-12	3.640	3.700	3.630	3.680	3.680	19,791,409
2023-10-11	3.710	3.710	3.620	3.640	3.640	28,087,908
2023-10-10	3.730	3.760	3.680	3.700	3.700	29,710,407
2023-10-09	3.750	3.810	3.710	3.730	3.730	55,803,955
2023-09-28	3.660	3.770	3.650	3.750	3.750	39,886,549
2023-09-27	3.650	3.690	3.640	3.660	3.660	24,475,341
2023-09-26	3.650	3.690	3.630	3.660	3.660	29,339,051
2023-09-25	3.640	3.700	3.610	3.660	3.660	56,603,218
2023-09-22	3.900	3.900	3.640	3.720	3.720	107,758,883
2023-09-21	4.080	4.090	4.030	4.040	4.040	8,644,580
2023-09-20	4.150	4.160	4.060	4.060	4.060	9,120,820
2023-09-19	4.200	4.200	4.130	4.140	4.140	9,126,906
2023-09-18	4.150	4.220	4.090	4.220	4.220	14,810,620
2023-09-15	4.130	4.140	4.080	4.130	4.130	9,311,440
2023-09-14	4.220	4.220	4.100	4.140	4.140	9,073,153
2023-09-13	4.240	4.260	4.190	4.190	4.190	8,222,267
2023-09-12	4.250	4.280	4.220	4.240	4.240	7,561,120
2023-09-11	4.230	4.270	4.190	4.260	4.260	11,063,560
2023-09-08	4.210	4.250	4.200	4.210	4.210	5,960,540
2023-09-07	4.270	4.280	4.200	4.200	4.200	8,508,989
2023-09-06	4.240	4.280	4.240	4.270	4.270	7,840,080
2023-09-05	4.300	4.310	4.230	4.260	4.260	11,487,400
2023-09-04	4.350	4.360	4.280	4.300	4.300	13,839,537
2023-09-01	4.240	4.360	4.230	4.350	4.350	18,307,580
2023-08-31	4.250	4.350	4.200	4.290	4.290	19,313,220
2023-08-30	4.260	4.310	4.220	4.280	4.280	13,379,550
2023-08-29	4.120	4.270	4.090	4.270	4.270	26,941,431
2023-08-28	4.150	4.180	4.080	4.090	4.090	13,062,406
2023-08-25	4.060	4.100	3.960	3.990	3.990	9,335,980
2023-08-24	4.020	4.140	3.970	4.060	4.060	11,497,600
2023-08-23	4.090	4.090	3.990	4.000	4.000	9,333,952
2023-08-22	4.120	4.150	4.040	4.100	4.100	9,611,982
2023-08-21	4.180	4.220	4.110	4.120	4.120	8,859,294
2023-08-18	4.160	4.250	4.150	4.170	4.170	13,630,680
2023-08-17	4.120	4.220	4.050	4.170	4.170	11,477,474
2023-08-16	4.200	4.230	4.130	4.140	4.140	8,994,880
2023-08-15	4.130	4.190	4.130	4.170	4.170	9,334,220
2023-08-14	4.150	4.160	4.090	4.150	4.150	9,035,340
2023-08-11	4.220	4.240	4.140	4.160	4.160	12,789,560
2023-08-10	4.200	4.240	4.190	4.220	4.220	6,176,400
2023-08-09	4.250	4.250	4.190	4.200	4.200	9,032,232
2023-08-08	4.300	4.320	4.230	4.250	4.250	9,935,720
2023-08-07	4.310	4.340	4.240	4.290	4.290	17,416,520
2023-08-04	4.320	4.390	4.310	4.310	4.310	11,597,819
2023-08-03	4.360	4.390	4.320	4.330	4.330	11,764,701
2023-08-02	4.340	4.410	4.310	4.390	4.390	17,047,080
2023-08-01	4.370	4.420	4.290	4.340	4.340	18,270,060
2023-07-31	4.290	4.380	4.250	4.350	4.350	14,261,214
2023-07-28	4.250	4.330	4.200	4.310	4.310	19,544,180

← NewerPage 13 of 21 · 1,212 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.