Jiangsu General Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	4.310	4.350	4.240	4.250	4.250	17,186,580
2023-07-26	4.360	4.360	4.270	4.300	4.300	17,757,120
2023-07-25	4.420	4.470	4.310	4.370	4.370	22,952,180
2023-07-24	4.380	4.490	4.310	4.400	4.400	38,404,540
2023-07-21	4.310	4.360	4.280	4.300	4.300	19,031,880
2023-07-20	4.420	4.460	4.330	4.340	4.340	25,835,144
2023-07-19	4.390	4.470	4.320	4.430	4.430	29,812,447
2023-07-18	4.370	4.440	4.290	4.390	4.390	37,109,710
2023-07-17	4.380	4.560	4.310	4.370	4.370	44,163,304
2023-07-14	4.680	4.700	4.410	4.430	4.430	59,780,734
2023-07-13	4.400	4.770	4.330	4.610	4.610	121,008,156
2023-07-12	4.240	4.660	4.240	4.660	4.630	85,336,867
2023-07-11	4.140	4.250	4.130	4.240	4.213	10,553,532
2023-07-10	4.120	4.170	4.110	4.130	4.103	7,507,900
2023-07-07	4.150	4.160	4.110	4.120	4.094	5,201,120
2023-07-06	4.130	4.140	4.100	4.140	4.113	7,549,565
2023-07-05	4.150	4.200	4.120	4.130	4.103	7,341,658
2023-07-04	4.100	4.160	4.090	4.150	4.123	9,652,560
2023-07-03	4.110	4.170	4.080	4.090	4.064	9,370,720
2023-06-30	4.040	4.110	4.040	4.090	4.064	10,139,751
2023-06-29	4.000	4.080	4.000	4.060	4.034	8,966,593
2023-06-28	3.970	4.020	3.940	4.020	3.994	13,249,450
2023-06-27	3.880	3.980	3.850	3.970	3.944	9,049,160
2023-06-26	3.900	3.930	3.850	3.860	3.835	7,858,724
2023-06-21	3.930	3.980	3.900	3.930	3.905	7,777,480
2023-06-20	3.960	3.980	3.890	3.920	3.895	6,672,180
2023-06-19	3.990	4.020	3.960	3.970	3.944	6,121,580
2023-06-16	4.030	4.040	3.990	4.000	3.974	7,494,860
2023-06-15	3.990	4.040	3.970	4.030	4.004	8,560,120
2023-06-14	4.020	4.020	3.970	4.000	3.974	5,902,880
2023-06-13	4.040	4.040	4.000	4.000	3.974	7,499,663
2023-06-12	3.950	4.040	3.920	4.020	3.994	11,919,360
2023-06-09	3.890	3.970	3.880	3.950	3.925	9,927,657
2023-06-08	3.920	3.940	3.850	3.870	3.845	7,301,260
2023-06-07	3.920	3.980	3.880	3.910	3.885	10,474,441
2023-06-06	3.990	4.000	3.900	3.910	3.885	7,723,420
2023-06-05	3.950	4.000	3.920	3.990	3.964	9,437,320
2023-06-02	3.890	3.940	3.890	3.930	3.905	6,144,060
2023-06-01	3.930	3.930	3.880	3.880	3.855	6,558,160
2023-05-31	3.920	3.980	3.880	3.920	3.895	12,786,268
2023-05-30	3.890	3.920	3.870	3.910	3.885	4,369,393
2023-05-29	3.960	3.980	3.870	3.890	3.865	7,339,420
2023-05-26	3.930	3.960	3.880	3.960	3.935	4,663,582
2023-05-25	3.900	3.960	3.880	3.930	3.905	5,308,785
2023-05-24	4.010	4.020	3.900	3.910	3.885	8,065,001
2023-05-23	4.020	4.080	3.990	4.000	3.974	16,371,270
2023-05-22	3.900	4.030	3.880	4.020	3.994	14,208,000
2023-05-19	3.910	3.930	3.870	3.910	3.885	6,300,911
2023-05-18	3.900	3.930	3.880	3.910	3.885	4,769,329
2023-05-17	3.840	3.910	3.810	3.910	3.885	10,592,748
2023-05-16	3.910	3.920	3.840	3.850	3.825	6,133,820
2023-05-15	3.910	3.960	3.870	3.910	3.885	7,865,589
2023-05-12	3.950	3.980	3.910	3.930	3.905	7,808,600
2023-05-11	3.880	3.970	3.860	3.970	3.944	17,137,160
2023-05-10	3.860	3.880	3.830	3.870	3.845	6,601,863
2023-05-09	3.910	3.910	3.860	3.860	3.835	9,356,842
2023-05-08	3.870	3.920	3.840	3.920	3.895	13,472,760
2023-05-05	3.880	3.890	3.850	3.870	3.845	7,889,220
2023-05-04	3.830	3.880	3.820	3.870	3.845	11,331,925
2023-04-28	3.720	3.860	3.720	3.850	3.825	11,475,278

← NewerPage 14 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.