Jiangsu General Science Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.510 | 3.560 | 3.490 | 3.560 | 3.537 | 8,217,006 |
| 2022-10-31 | 3.450 | 3.570 | 3.450 | 3.560 | 3.537 | 6,111,120 |
| 2022-10-28 | 3.550 | 3.610 | 3.430 | 3.470 | 3.448 | 8,034,547 |
| 2022-10-27 | 3.610 | 3.660 | 3.590 | 3.590 | 3.567 | 5,242,320 |
| 2022-10-26 | 3.610 | 3.680 | 3.610 | 3.630 | 3.607 | 5,675,340 |
| 2022-10-25 | 3.610 | 3.690 | 3.540 | 3.660 | 3.636 | 8,385,280 |
| 2022-10-24 | 3.650 | 3.680 | 3.530 | 3.540 | 3.517 | 6,877,980 |
| 2022-10-21 | 3.580 | 3.680 | 3.580 | 3.660 | 3.636 | 6,099,301 |
| 2022-10-20 | 3.610 | 3.650 | 3.560 | 3.600 | 3.577 | 4,114,142 |
| 2022-10-19 | 3.670 | 3.700 | 3.630 | 3.630 | 3.607 | 4,511,520 |
| 2022-10-18 | 3.720 | 3.750 | 3.670 | 3.690 | 3.666 | 5,849,360 |
| 2022-10-17 | 3.670 | 3.720 | 3.630 | 3.720 | 3.696 | 5,600,360 |
| 2022-10-14 | 3.690 | 3.730 | 3.650 | 3.700 | 3.676 | 5,619,220 |
| 2022-10-13 | 3.680 | 3.690 | 3.620 | 3.640 | 3.617 | 6,094,219 |
| 2022-10-12 | 3.640 | 3.700 | 3.560 | 3.690 | 3.666 | 4,891,080 |
| 2022-10-11 | 3.580 | 3.620 | 3.520 | 3.610 | 3.587 | 4,035,540 |
| 2022-10-10 | 3.690 | 3.710 | 3.570 | 3.580 | 3.557 | 6,091,947 |
| 2022-09-30 | 3.720 | 3.790 | 3.680 | 3.690 | 3.666 | 6,384,760 |
| 2022-09-29 | 3.810 | 3.840 | 3.730 | 3.760 | 3.736 | 8,166,200 |
| 2022-09-28 | 3.910 | 3.940 | 3.790 | 3.800 | 3.776 | 12,890,169 |
| 2022-09-27 | 4.030 | 4.140 | 3.850 | 3.930 | 3.905 | 14,757,459 |
| 2022-09-26 | 4.260 | 4.270 | 4.020 | 4.030 | 4.004 | 12,654,920 |
| 2022-09-23 | 4.290 | 4.350 | 4.200 | 4.270 | 4.243 | 12,443,209 |
| 2022-09-22 | 4.330 | 4.360 | 4.250 | 4.310 | 4.282 | 15,133,260 |
| 2022-09-21 | 4.190 | 4.360 | 4.150 | 4.310 | 4.282 | 24,582,621 |
| 2022-09-20 | 4.120 | 4.300 | 4.080 | 4.240 | 4.213 | 40,663,583 |
| 2022-09-19 | 4.020 | 4.370 | 3.990 | 4.150 | 4.123 | 49,497,895 |
| 2022-09-16 | 4.030 | 4.080 | 3.960 | 3.970 | 3.944 | 5,769,701 |
| 2022-09-15 | 4.140 | 4.180 | 4.020 | 4.070 | 4.044 | 6,913,340 |
| 2022-09-14 | 4.080 | 4.140 | 4.070 | 4.120 | 4.094 | 5,467,920 |
| 2022-09-13 | 4.190 | 4.190 | 4.110 | 4.140 | 4.113 | 4,395,360 |
| 2022-09-09 | 4.200 | 4.220 | 4.130 | 4.150 | 4.123 | 3,371,329 |
| 2022-09-08 | 4.240 | 4.280 | 4.150 | 4.170 | 4.143 | 5,776,220 |
| 2022-09-07 | 4.250 | 4.340 | 4.220 | 4.240 | 4.213 | 7,219,680 |
| 2022-09-06 | 4.150 | 4.260 | 4.130 | 4.250 | 4.223 | 8,039,963 |
| 2022-09-05 | 4.090 | 4.140 | 4.080 | 4.140 | 4.113 | 4,551,874 |
| 2022-09-02 | 4.140 | 4.160 | 4.070 | 4.120 | 4.094 | 5,339,740 |
| 2022-09-01 | 4.140 | 4.220 | 4.090 | 4.110 | 4.084 | 6,868,143 |
| 2022-08-31 | 4.130 | 4.260 | 4.040 | 4.140 | 4.113 | 17,813,879 |
| 2022-08-30 | 4.200 | 4.210 | 4.100 | 4.130 | 4.103 | 10,151,840 |
| 2022-08-29 | 4.150 | 4.240 | 4.100 | 4.200 | 4.173 | 12,061,560 |
| 2022-08-26 | 4.240 | 4.300 | 4.160 | 4.190 | 4.163 | 13,081,660 |
| 2022-08-25 | 4.300 | 4.310 | 4.150 | 4.200 | 4.173 | 14,494,520 |
| 2022-08-24 | 4.400 | 4.480 | 4.270 | 4.290 | 4.262 | 22,986,483 |
| 2022-08-23 | 4.430 | 4.570 | 4.400 | 4.450 | 4.421 | 22,681,766 |
| 2022-08-22 | 4.500 | 4.620 | 4.400 | 4.450 | 4.421 | 34,268,349 |
| 2022-08-19 | 4.300 | 4.600 | 4.260 | 4.500 | 4.471 | 48,510,028 |
| 2022-08-18 | 4.220 | 4.390 | 4.150 | 4.320 | 4.292 | 34,902,359 |
| 2022-08-17 | 4.060 | 4.350 | 4.060 | 4.200 | 4.173 | 34,159,460 |
| 2022-08-16 | 3.990 | 4.170 | 3.960 | 4.080 | 4.054 | 17,121,940 |
| 2022-08-15 | 4.000 | 4.050 | 3.930 | 3.980 | 3.954 | 18,549,660 |
| 2022-08-12 | 3.980 | 4.390 | 3.960 | 4.070 | 4.044 | 34,536,903 |
| 2022-08-11 | 3.960 | 4.010 | 3.940 | 3.990 | 3.964 | 6,752,440 |
| 2022-08-10 | 3.990 | 3.990 | 3.920 | 3.940 | 3.915 | 6,042,520 |
| 2022-08-09 | 3.980 | 4.000 | 3.940 | 3.990 | 3.964 | 7,241,533 |
| 2022-08-08 | 3.950 | 4.000 | 3.900 | 3.980 | 3.954 | 8,269,700 |
| 2022-08-05 | 3.840 | 3.980 | 3.840 | 3.950 | 3.925 | 12,871,646 |
| 2022-08-04 | 3.890 | 3.950 | 3.790 | 3.840 | 3.815 | 11,010,920 |
| 2022-08-03 | 3.830 | 4.020 | 3.830 | 3.900 | 3.875 | 17,736,780 |
| 2022-08-02 | 3.960 | 3.960 | 3.730 | 3.830 | 3.805 | 16,614,180 |
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.