Jiangsu General Science Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 5.040 | 5.070 | 5.010 | 5.070 | 4.110 | 6,969,960 |
| 2022-01-28 | 4.990 | 5.050 | 4.960 | 5.030 | 4.077 | 5,779,200 |
| 2022-01-27 | 5.050 | 5.060 | 4.960 | 4.970 | 4.029 | 9,391,920 |
| 2022-01-26 | 5.040 | 5.080 | 5.010 | 5.060 | 4.102 | 7,668,951 |
| 2022-01-25 | 5.190 | 5.220 | 5.020 | 5.020 | 4.069 | 18,212,640 |
| 2022-01-24 | 5.240 | 5.250 | 5.190 | 5.210 | 4.223 | 6,973,450 |
| 2022-01-21 | 5.300 | 5.320 | 5.220 | 5.240 | 4.247 | 11,863,659 |
| 2022-01-20 | 5.400 | 5.420 | 5.300 | 5.300 | 4.296 | 13,975,560 |
| 2022-01-19 | 5.380 | 5.420 | 5.350 | 5.410 | 4.385 | 8,144,740 |
| 2022-01-18 | 5.480 | 5.500 | 5.380 | 5.400 | 4.377 | 12,909,720 |
| 2022-01-17 | 5.340 | 5.510 | 5.320 | 5.480 | 4.442 | 23,725,827 |
| 2022-01-14 | 5.410 | 5.440 | 5.320 | 5.330 | 4.320 | 16,051,800 |
| 2022-01-13 | 5.420 | 5.530 | 5.410 | 5.430 | 4.401 | 21,630,874 |
| 2022-01-12 | 5.370 | 5.420 | 5.340 | 5.410 | 4.385 | 20,806,026 |
| 2022-01-11 | 5.380 | 5.420 | 5.350 | 5.360 | 4.345 | 12,964,680 |
| 2022-01-10 | 5.390 | 5.400 | 5.330 | 5.380 | 4.361 | 14,550,961 |
| 2022-01-07 | 5.410 | 5.440 | 5.360 | 5.370 | 4.353 | 11,694,360 |
| 2022-01-06 | 5.350 | 5.420 | 5.340 | 5.400 | 4.377 | 16,698,720 |
| 2022-01-05 | 5.400 | 5.440 | 5.320 | 5.360 | 4.345 | 17,779,920 |
| 2022-01-04 | 5.340 | 5.410 | 5.340 | 5.400 | 4.377 | 17,396,539 |
| 2021-12-31 | 5.280 | 5.360 | 5.280 | 5.340 | 4.329 | 11,693,160 |
| 2021-12-30 | 5.320 | 5.320 | 5.270 | 5.280 | 4.280 | 10,458,120 |
| 2021-12-29 | 5.270 | 5.340 | 5.260 | 5.310 | 4.304 | 14,650,662 |
| 2021-12-28 | 5.210 | 5.310 | 5.180 | 5.270 | 4.272 | 14,760,480 |
| 2021-12-27 | 5.200 | 5.230 | 5.170 | 5.210 | 4.223 | 8,647,080 |
| 2021-12-24 | 5.240 | 5.270 | 5.190 | 5.200 | 4.215 | 11,558,160 |
| 2021-12-23 | 5.260 | 5.260 | 5.200 | 5.250 | 4.256 | 13,785,480 |
| 2021-12-22 | 5.310 | 5.390 | 5.230 | 5.240 | 4.247 | 32,587,734 |
| 2021-12-21 | 5.320 | 5.350 | 5.200 | 5.300 | 4.296 | 70,766,224 |
| 2021-12-20 | 5.320 | 5.380 | 5.300 | 5.310 | 4.304 | 18,820,080 |
| 2021-12-17 | 5.230 | 5.270 | 5.160 | 5.250 | 4.256 | 12,732,141 |
| 2021-12-16 | 5.260 | 5.270 | 5.210 | 5.220 | 4.231 | 13,247,743 |
| 2021-12-15 | 5.260 | 5.280 | 5.230 | 5.260 | 4.264 | 5,833,200 |
| 2021-12-14 | 5.260 | 5.290 | 5.220 | 5.280 | 4.280 | 9,330,240 |
| 2021-12-13 | 5.270 | 5.290 | 5.220 | 5.270 | 4.272 | 9,887,401 |
| 2021-12-10 | 5.250 | 5.340 | 5.220 | 5.300 | 4.296 | 12,983,860 |
| 2021-12-09 | 5.320 | 5.320 | 5.240 | 5.250 | 4.256 | 14,188,196 |
| 2021-12-08 | 5.290 | 5.340 | 5.230 | 5.300 | 4.296 | 15,170,400 |
| 2021-12-07 | 5.400 | 5.460 | 5.200 | 5.290 | 4.288 | 31,008,720 |
| 2021-12-06 | 5.500 | 5.660 | 5.350 | 5.380 | 4.361 | 37,008,008 |
| 2021-12-03 | 5.240 | 5.750 | 5.210 | 5.500 | 4.458 | 60,178,675 |
| 2021-12-02 | 5.220 | 5.290 | 5.200 | 5.230 | 4.239 | 7,010,900 |
| 2021-12-01 | 5.180 | 5.240 | 5.170 | 5.230 | 4.239 | 7,559,520 |
| 2021-11-30 | 5.150 | 5.210 | 5.130 | 5.190 | 4.207 | 7,446,080 |
| 2021-11-29 | 5.110 | 5.140 | 5.080 | 5.140 | 4.166 | 3,578,520 |
| 2021-11-26 | 5.170 | 5.180 | 5.130 | 5.140 | 4.166 | 4,262,480 |
| 2021-11-25 | 5.190 | 5.210 | 5.150 | 5.170 | 4.191 | 5,320,200 |
| 2021-11-24 | 5.210 | 5.220 | 5.140 | 5.180 | 4.199 | 8,757,600 |
| 2021-11-23 | 5.300 | 5.350 | 5.190 | 5.210 | 4.223 | 15,056,000 |
| 2021-11-22 | 5.250 | 5.340 | 5.250 | 5.290 | 4.288 | 12,107,280 |
| 2021-11-19 | 5.240 | 5.300 | 5.180 | 5.260 | 4.264 | 7,413,025 |
| 2021-11-18 | 5.310 | 5.470 | 5.250 | 5.250 | 4.256 | 16,234,080 |
| 2021-11-17 | 5.280 | 5.330 | 5.260 | 5.320 | 4.312 | 2,721,240 |
| 2021-11-16 | 5.320 | 5.380 | 5.270 | 5.290 | 4.288 | 2,843,160 |
| 2021-11-15 | 5.300 | 5.360 | 5.250 | 5.340 | 4.329 | 4,793,520 |
| 2021-11-12 | 5.320 | 5.330 | 5.280 | 5.290 | 4.288 | 3,118,339 |
| 2021-11-11 | 5.300 | 5.340 | 5.280 | 5.310 | 4.304 | 4,835,530 |
| 2021-11-10 | 5.280 | 5.320 | 5.230 | 5.320 | 4.312 | 3,772,600 |
| 2021-11-09 | 5.280 | 5.300 | 5.220 | 5.280 | 4.280 | 3,777,960 |
| 2021-11-08 | 5.220 | 5.300 | 5.220 | 5.270 | 4.272 | 2,502,360 |
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.