Jiangsu General Science Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.660 | 4.730 | 4.660 | 4.710 | 4.710 | 28,347,802 |
| 2025-04-22 | 4.620 | 4.660 | 4.600 | 4.630 | 4.630 | 20,799,612 |
| 2025-04-21 | 4.620 | 4.650 | 4.590 | 4.640 | 4.640 | 15,631,200 |
| 2025-04-18 | 4.600 | 4.660 | 4.510 | 4.610 | 4.610 | 26,883,182 |
| 2025-04-17 | 4.580 | 4.650 | 4.560 | 4.610 | 4.610 | 17,764,940 |
| 2025-04-16 | 4.780 | 4.790 | 4.570 | 4.630 | 4.630 | 37,459,300 |
| 2025-04-15 | 4.760 | 4.820 | 4.680 | 4.780 | 4.780 | 37,352,872 |
| 2025-04-14 | 4.680 | 4.760 | 4.640 | 4.720 | 4.720 | 32,288,592 |
| 2025-04-11 | 4.600 | 4.660 | 4.560 | 4.610 | 4.610 | 31,247,900 |
| 2025-04-10 | 4.760 | 4.790 | 4.620 | 4.620 | 4.620 | 52,102,960 |
| 2025-04-09 | 4.430 | 4.610 | 4.080 | 4.590 | 4.590 | 60,177,096 |
| 2025-04-08 | 4.650 | 4.750 | 4.430 | 4.520 | 4.520 | 64,665,226 |
| 2025-04-07 | 4.750 | 4.900 | 4.740 | 4.740 | 4.740 | 52,641,276 |
| 2025-04-03 | 5.520 | 5.520 | 5.240 | 5.270 | 5.270 | 97,605,491 |
| 2025-04-02 | 6.090 | 6.090 | 5.590 | 5.620 | 5.620 | 144,594,058 |
| 2025-04-01 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 0 |
| 2025-03-31 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 0 |
| 2025-03-28 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 0 |
| 2025-03-27 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 0 |
| 2025-03-26 | 5.540 | 5.600 | 5.510 | 5.540 | 5.540 | 33,197,558 |
| 2025-03-25 | 5.590 | 5.650 | 5.480 | 5.550 | 5.550 | 50,689,561 |
| 2025-03-24 | 5.440 | 5.590 | 5.390 | 5.590 | 5.590 | 69,293,319 |
| 2025-03-21 | 5.520 | 5.570 | 5.430 | 5.450 | 5.450 | 38,222,964 |
| 2025-03-20 | 5.460 | 5.600 | 5.450 | 5.550 | 5.550 | 43,491,289 |
| 2025-03-19 | 5.500 | 5.500 | 5.440 | 5.480 | 5.480 | 22,714,112 |
| 2025-03-18 | 5.480 | 5.540 | 5.440 | 5.510 | 5.510 | 35,071,161 |
| 2025-03-17 | 5.400 | 5.520 | 5.400 | 5.480 | 5.480 | 39,294,272 |
| 2025-03-14 | 5.320 | 5.390 | 5.260 | 5.390 | 5.390 | 30,504,752 |
| 2025-03-13 | 5.410 | 5.420 | 5.270 | 5.320 | 5.320 | 31,123,741 |
| 2025-03-12 | 5.320 | 5.430 | 5.300 | 5.410 | 5.410 | 39,744,800 |
| 2025-03-11 | 5.290 | 5.310 | 5.240 | 5.300 | 5.300 | 22,812,370 |
| 2025-03-10 | 5.300 | 5.340 | 5.250 | 5.320 | 5.320 | 23,093,700 |
| 2025-03-07 | 5.350 | 5.390 | 5.270 | 5.290 | 5.290 | 29,783,581 |
| 2025-03-06 | 5.330 | 5.390 | 5.320 | 5.350 | 5.350 | 28,417,974 |
| 2025-03-05 | 5.300 | 5.350 | 5.270 | 5.310 | 5.310 | 22,962,160 |
| 2025-03-04 | 5.270 | 5.350 | 5.250 | 5.330 | 5.330 | 19,641,020 |
| 2025-03-03 | 5.320 | 5.430 | 5.270 | 5.300 | 5.300 | 31,170,100 |
| 2025-02-28 | 5.500 | 5.500 | 5.300 | 5.320 | 5.320 | 40,640,456 |
| 2025-02-27 | 5.600 | 5.620 | 5.440 | 5.510 | 5.510 | 51,869,160 |
| 2025-02-26 | 5.440 | 5.590 | 5.430 | 5.570 | 5.570 | 92,597,944 |
| 2025-02-25 | 5.380 | 5.550 | 5.320 | 5.440 | 5.440 | 43,203,886 |
| 2025-02-24 | 5.410 | 5.480 | 5.350 | 5.410 | 5.410 | 34,205,500 |
| 2025-02-21 | 5.330 | 5.490 | 5.320 | 5.420 | 5.420 | 42,220,548 |
| 2025-02-20 | 5.350 | 5.390 | 5.270 | 5.350 | 5.350 | 31,896,422 |
| 2025-02-19 | 5.240 | 5.370 | 5.220 | 5.350 | 5.350 | 28,670,980 |
| 2025-02-18 | 5.420 | 5.420 | 5.230 | 5.270 | 5.270 | 42,683,140 |
| 2025-02-17 | 5.490 | 5.500 | 5.380 | 5.440 | 5.440 | 41,971,700 |
| 2025-02-14 | 5.480 | 5.540 | 5.460 | 5.500 | 5.500 | 33,085,420 |
| 2025-02-13 | 5.650 | 5.660 | 5.480 | 5.490 | 5.490 | 52,065,668 |
| 2025-02-12 | 5.650 | 5.730 | 5.610 | 5.660 | 5.660 | 54,675,814 |
| 2025-02-11 | 5.580 | 5.750 | 5.490 | 5.680 | 5.680 | 84,717,661 |
| 2025-02-10 | 5.540 | 5.640 | 5.520 | 5.550 | 5.550 | 48,067,160 |
| 2025-02-07 | 5.550 | 5.620 | 5.480 | 5.540 | 5.540 | 62,185,053 |
| 2025-02-06 | 5.440 | 5.570 | 5.380 | 5.560 | 5.560 | 57,629,542 |
| 2025-02-05 | 5.590 | 5.610 | 5.430 | 5.460 | 5.460 | 44,428,657 |
| 2025-01-27 | 5.650 | 5.700 | 5.540 | 5.540 | 5.540 | 51,769,199 |
| 2025-01-24 | 5.420 | 5.750 | 5.420 | 5.640 | 5.640 | 93,749,500 |
| 2025-01-23 | 5.630 | 5.830 | 5.380 | 5.400 | 5.400 | 112,780,874 |
| 2025-01-22 | 5.580 | 5.690 | 5.550 | 5.620 | 5.620 | 43,650,005 |
| 2025-01-21 | 5.590 | 5.710 | 5.480 | 5.640 | 5.640 | 69,721,549 |
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.