Jiangsu General Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	3.700	3.760	3.700	3.710	3.686	8,848,800
2023-04-26	3.750	3.750	3.700	3.720	3.696	6,118,680
2023-04-25	3.740	3.770	3.680	3.720	3.696	7,814,940
2023-04-24	3.700	3.750	3.680	3.720	3.696	8,455,800
2023-04-21	3.790	3.790	3.690	3.700	3.676	8,538,611
2023-04-20	3.810	3.830	3.770	3.790	3.766	6,226,540
2023-04-19	3.860	3.870	3.800	3.820	3.795	7,168,860
2023-04-18	3.860	3.890	3.840	3.860	3.835	6,414,080
2023-04-17	3.880	3.880	3.830	3.870	3.845	7,050,462
2023-04-14	3.920	3.930	3.850	3.870	3.845	7,112,966
2023-04-13	3.880	3.910	3.860	3.910	3.885	6,967,620
2023-04-12	3.880	3.890	3.860	3.880	3.855	6,033,375
2023-04-11	3.920	3.930	3.850	3.870	3.845	7,500,380
2023-04-10	3.960	3.980	3.900	3.920	3.895	8,824,740
2023-04-07	3.950	4.000	3.910	3.960	3.935	7,254,256
2023-04-06	3.970	3.980	3.920	3.950	3.925	5,021,206
2023-04-04	4.030	4.040	3.960	3.980	3.954	6,654,800
2023-04-03	4.100	4.110	4.010	4.020	3.994	7,024,399
2023-03-31	4.080	4.100	4.060	4.070	4.044	3,732,100
2023-03-30	4.120	4.140	4.060	4.080	4.054	5,152,176
2023-03-29	4.150	4.160	4.090	4.100	4.074	5,815,540
2023-03-28	4.240	4.240	4.120	4.130	4.103	7,050,560
2023-03-27	4.270	4.280	4.180	4.210	4.183	10,547,963
2023-03-24	4.230	4.280	4.200	4.270	4.243	8,156,940
2023-03-23	4.280	4.290	4.210	4.240	4.213	9,440,110
2023-03-22	4.300	4.310	4.230	4.260	4.233	9,119,240
2023-03-21	4.180	4.300	4.110	4.300	4.272	21,285,599
2023-03-20	3.950	4.200	3.950	4.120	4.094	14,285,682
2023-03-17	3.940	3.970	3.920	3.940	3.915	3,220,100
2023-03-16	3.970	3.990	3.900	3.920	3.895	4,568,640
2023-03-15	3.920	4.000	3.920	3.970	3.944	4,753,720
2023-03-14	3.920	3.930	3.820	3.920	3.895	5,801,920
2023-03-13	3.940	3.980	3.880	3.920	3.895	3,991,420
2023-03-10	4.030	4.030	3.940	3.950	3.925	4,341,280
2023-03-09	4.040	4.060	4.020	4.040	4.014	2,593,760
2023-03-08	4.010	4.050	4.000	4.040	4.014	4,971,600
2023-03-07	4.100	4.110	4.020	4.030	4.004	5,379,200
2023-03-06	4.090	4.110	4.080	4.100	4.074	4,053,040
2023-03-03	4.120	4.140	4.060	4.100	4.074	5,648,940
2023-03-02	4.140	4.160	4.090	4.100	4.074	5,685,780
2023-03-01	4.180	4.180	4.140	4.150	4.123	4,265,640
2023-02-28	4.110	4.170	4.100	4.170	4.143	7,730,780
2023-02-27	4.120	4.170	4.090	4.100	4.074	6,541,640
2023-02-24	4.160	4.160	4.110	4.130	4.103	3,817,440
2023-02-23	4.140	4.170	4.120	4.160	4.133	8,670,397
2023-02-22	4.120	4.140	4.090	4.130	4.103	4,490,703
2023-02-21	4.130	4.150	4.100	4.120	4.094	3,863,680
2023-02-20	4.050	4.190	4.040	4.130	4.103	6,832,400
2023-02-17	4.040	4.110	4.040	4.070	4.044	8,138,420
2023-02-16	4.130	4.170	4.010	4.040	4.014	7,136,867
2023-02-15	4.100	4.150	4.090	4.130	4.103	6,435,320
2023-02-14	4.110	4.110	4.070	4.100	4.074	4,200,800
2023-02-13	4.100	4.120	4.060	4.090	4.064	5,429,460
2023-02-10	4.090	4.110	4.080	4.100	4.074	4,752,840
2023-02-09	4.100	4.110	4.070	4.090	4.064	5,540,500
2023-02-08	4.070	4.140	4.050	4.100	4.074	6,774,880
2023-02-07	3.990	4.100	3.970	4.080	4.054	10,326,120
2023-02-06	4.010	4.010	3.940	3.980	3.954	6,099,760
2023-02-03	4.020	4.040	3.920	4.000	3.974	9,509,633
2023-02-02	3.990	4.050	3.970	4.040	4.014	8,997,826

← NewerPage 15 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.