Jiangsu General Science Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.850 | 4.020 | 3.850 | 4.010 | 3.250 | 4,764,852 |
| 2022-05-06 | 3.850 | 3.970 | 3.810 | 3.920 | 3.178 | 6,156,000 |
| 2022-05-05 | 3.860 | 3.980 | 3.820 | 3.960 | 3.210 | 8,579,900 |
| 2022-04-29 | 3.700 | 3.890 | 3.700 | 3.850 | 3.121 | 7,936,560 |
| 2022-04-28 | 3.710 | 3.800 | 3.640 | 3.680 | 2.983 | 6,262,440 |
| 2022-04-27 | 3.530 | 3.740 | 3.480 | 3.730 | 3.023 | 9,945,691 |
| 2022-04-26 | 3.860 | 3.860 | 3.550 | 3.590 | 2.910 | 11,117,160 |
| 2022-04-25 | 4.160 | 4.160 | 3.810 | 3.820 | 3.096 | 13,219,920 |
| 2022-04-22 | 4.230 | 4.280 | 4.150 | 4.200 | 3.404 | 6,664,320 |
| 2022-04-21 | 4.400 | 4.420 | 4.210 | 4.240 | 3.437 | 7,558,200 |
| 2022-04-20 | 4.460 | 4.490 | 4.390 | 4.420 | 3.583 | 7,823,880 |
| 2022-04-19 | 4.340 | 4.490 | 4.320 | 4.440 | 3.599 | 8,877,360 |
| 2022-04-18 | 4.290 | 4.340 | 4.240 | 4.340 | 3.518 | 3,939,600 |
| 2022-04-15 | 4.350 | 4.360 | 4.280 | 4.300 | 3.485 | 4,373,611 |
| 2022-04-14 | 4.340 | 4.410 | 4.340 | 4.370 | 3.542 | 3,661,920 |
| 2022-04-13 | 4.360 | 4.390 | 4.330 | 4.340 | 3.518 | 3,726,000 |
| 2022-04-12 | 4.270 | 4.380 | 4.250 | 4.380 | 3.550 | 6,018,480 |
| 2022-04-11 | 4.350 | 4.390 | 4.270 | 4.290 | 3.477 | 7,150,411 |
| 2022-04-08 | 4.400 | 4.430 | 4.330 | 4.360 | 3.534 | 5,916,240 |
| 2022-04-07 | 4.510 | 4.520 | 4.410 | 4.410 | 3.575 | 6,732,960 |
| 2022-04-06 | 4.440 | 4.510 | 4.420 | 4.510 | 3.656 | 7,770,362 |
| 2022-04-01 | 4.420 | 4.470 | 4.400 | 4.450 | 3.607 | 4,981,320 |
| 2022-03-31 | 4.420 | 4.460 | 4.400 | 4.430 | 3.591 | 4,888,768 |
| 2022-03-30 | 4.400 | 4.440 | 4.370 | 4.430 | 3.591 | 5,193,120 |
| 2022-03-29 | 4.430 | 4.440 | 4.370 | 4.380 | 3.550 | 4,273,320 |
| 2022-03-28 | 4.430 | 4.460 | 4.360 | 4.440 | 3.599 | 6,085,800 |
| 2022-03-25 | 4.380 | 4.500 | 4.360 | 4.440 | 3.599 | 5,562,480 |
| 2022-03-24 | 4.420 | 4.430 | 4.370 | 4.380 | 3.550 | 4,482,720 |
| 2022-03-23 | 4.450 | 4.470 | 4.420 | 4.450 | 3.607 | 4,911,240 |
| 2022-03-22 | 4.410 | 4.500 | 4.410 | 4.460 | 3.615 | 6,140,760 |
| 2022-03-21 | 4.450 | 4.480 | 4.390 | 4.440 | 3.599 | 7,228,320 |
| 2022-03-18 | 4.320 | 4.450 | 4.310 | 4.440 | 3.599 | 9,305,040 |
| 2022-03-17 | 4.350 | 4.420 | 4.330 | 4.330 | 3.510 | 12,487,560 |
| 2022-03-16 | 4.250 | 4.360 | 4.160 | 4.330 | 3.510 | 15,787,200 |
| 2022-03-15 | 4.630 | 4.650 | 4.210 | 4.260 | 3.453 | 34,889,580 |
| 2022-03-14 | 4.740 | 4.780 | 4.650 | 4.660 | 3.777 | 8,606,880 |
| 2022-03-11 | 4.800 | 4.800 | 4.620 | 4.790 | 3.883 | 15,237,840 |
| 2022-03-10 | 5.020 | 5.050 | 4.820 | 4.830 | 3.915 | 20,975,880 |
| 2022-03-09 | 5.020 | 5.050 | 4.790 | 4.970 | 4.029 | 9,167,968 |
| 2022-03-08 | 5.070 | 5.080 | 5.010 | 5.020 | 4.069 | 6,679,188 |
| 2022-03-07 | 5.100 | 5.120 | 5.070 | 5.080 | 4.118 | 5,525,760 |
| 2022-03-04 | 5.130 | 5.150 | 5.110 | 5.120 | 4.150 | 5,206,560 |
| 2022-03-03 | 5.170 | 5.180 | 5.140 | 5.160 | 4.183 | 4,078,800 |
| 2022-03-02 | 5.120 | 5.170 | 5.120 | 5.160 | 4.183 | 3,952,200 |
| 2022-03-01 | 5.150 | 5.170 | 5.120 | 5.160 | 4.183 | 4,911,240 |
| 2022-02-28 | 5.130 | 5.150 | 5.060 | 5.140 | 4.166 | 10,396,680 |
| 2022-02-25 | 5.040 | 5.180 | 5.040 | 5.100 | 4.134 | 14,831,400 |
| 2022-02-24 | 5.120 | 5.140 | 4.990 | 5.040 | 4.085 | 9,838,908 |
| 2022-02-23 | 5.090 | 5.140 | 5.080 | 5.130 | 4.158 | 5,160,840 |
| 2022-02-22 | 5.120 | 5.120 | 5.070 | 5.090 | 4.126 | 5,618,280 |
| 2022-02-21 | 5.090 | 5.140 | 5.070 | 5.130 | 4.158 | 8,780,760 |
| 2022-02-18 | 5.070 | 5.100 | 5.040 | 5.100 | 4.134 | 6,234,009 |
| 2022-02-17 | 5.100 | 5.130 | 5.070 | 5.080 | 4.118 | 6,029,256 |
| 2022-02-16 | 5.070 | 5.110 | 5.070 | 5.100 | 4.134 | 4,070,520 |
| 2022-02-15 | 5.060 | 5.090 | 5.050 | 5.070 | 4.110 | 4,305,000 |
| 2022-02-14 | 5.050 | 5.110 | 5.030 | 5.080 | 4.118 | 7,722,840 |
| 2022-02-11 | 5.120 | 5.120 | 5.040 | 5.060 | 4.102 | 8,443,560 |
| 2022-02-10 | 5.150 | 5.160 | 5.110 | 5.130 | 4.158 | 5,238,480 |
| 2022-02-09 | 5.110 | 5.180 | 5.100 | 5.160 | 4.183 | 5,194,200 |
| 2022-02-08 | 5.060 | 5.130 | 5.040 | 5.120 | 4.150 | 5,695,920 |
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.