Jiangsu General Science Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.530 | 5.720 | 5.450 | 5.620 | 5.620 | 113,881,280 |
| 2025-01-17 | 5.020 | 5.530 | 5.010 | 5.530 | 5.530 | 90,472,897 |
| 2025-01-16 | 5.000 | 5.110 | 4.980 | 5.030 | 5.030 | 30,670,000 |
| 2025-01-15 | 5.070 | 5.080 | 4.960 | 4.970 | 4.970 | 29,515,114 |
| 2025-01-14 | 4.790 | 5.020 | 4.780 | 5.020 | 5.020 | 41,341,342 |
| 2025-01-13 | 4.770 | 4.840 | 4.730 | 4.760 | 4.760 | 27,853,218 |
| 2025-01-10 | 5.000 | 5.060 | 4.850 | 4.860 | 4.860 | 31,124,540 |
| 2025-01-09 | 5.010 | 5.060 | 4.980 | 5.000 | 5.000 | 26,287,560 |
| 2025-01-08 | 5.130 | 5.130 | 4.880 | 5.050 | 5.050 | 48,121,894 |
| 2025-01-07 | 5.120 | 5.210 | 5.060 | 5.160 | 5.160 | 32,658,380 |
| 2025-01-06 | 5.040 | 5.170 | 4.980 | 5.120 | 5.120 | 37,138,860 |
| 2025-01-03 | 5.210 | 5.270 | 5.060 | 5.080 | 5.080 | 50,826,679 |
| 2025-01-02 | 5.300 | 5.460 | 5.160 | 5.240 | 5.240 | 59,006,811 |
| 2024-12-31 | 5.540 | 5.550 | 5.310 | 5.330 | 5.330 | 64,154,310 |
| 2024-12-30 | 5.680 | 5.760 | 5.540 | 5.550 | 5.550 | 73,626,560 |
| 2024-12-27 | 5.720 | 5.900 | 5.660 | 5.780 | 5.780 | 90,105,518 |
| 2024-12-26 | 5.710 | 6.170 | 5.630 | 5.740 | 5.740 | 133,507,279 |
| 2024-12-25 | 5.580 | 5.790 | 5.510 | 5.790 | 5.790 | 121,500,795 |
| 2024-12-24 | 5.470 | 5.600 | 5.420 | 5.550 | 5.550 | 62,731,718 |
| 2024-12-23 | 5.680 | 5.790 | 5.430 | 5.470 | 5.470 | 65,904,389 |
| 2024-12-20 | 5.300 | 5.620 | 5.260 | 5.570 | 5.570 | 88,653,915 |
| 2024-12-19 | 5.330 | 5.380 | 5.210 | 5.300 | 5.300 | 53,267,709 |
| 2024-12-18 | 5.410 | 5.560 | 5.380 | 5.420 | 5.420 | 55,548,122 |
| 2024-12-17 | 5.560 | 5.680 | 5.380 | 5.410 | 5.410 | 75,877,047 |
| 2024-12-16 | 5.430 | 5.840 | 5.430 | 5.600 | 5.600 | 138,987,924 |
| 2024-12-13 | 5.250 | 5.500 | 5.110 | 5.380 | 5.380 | 133,195,553 |
| 2024-12-12 | 5.200 | 5.260 | 5.180 | 5.260 | 5.260 | 36,260,444 |
| 2024-12-11 | 5.170 | 5.210 | 5.150 | 5.210 | 5.210 | 27,250,600 |
| 2024-12-10 | 5.310 | 5.350 | 5.170 | 5.170 | 5.170 | 56,854,120 |
| 2024-12-09 | 5.220 | 5.310 | 5.150 | 5.200 | 5.200 | 40,316,679 |
| 2024-12-06 | 5.170 | 5.220 | 5.130 | 5.210 | 5.210 | 31,612,460 |
| 2024-12-05 | 5.130 | 5.200 | 5.100 | 5.170 | 5.170 | 24,590,780 |
| 2024-12-04 | 5.180 | 5.190 | 5.090 | 5.120 | 5.120 | 23,505,600 |
| 2024-12-03 | 5.160 | 5.190 | 5.120 | 5.190 | 5.190 | 25,865,380 |
| 2024-12-02 | 5.110 | 5.170 | 5.100 | 5.160 | 5.160 | 27,348,621 |
| 2024-11-29 | 5.000 | 5.110 | 4.960 | 5.090 | 5.090 | 30,108,900 |
| 2024-11-28 | 5.000 | 5.030 | 4.970 | 4.990 | 4.990 | 20,866,503 |
| 2024-11-27 | 4.950 | 5.010 | 4.830 | 5.010 | 5.010 | 27,996,755 |
| 2024-11-26 | 4.990 | 5.010 | 4.920 | 4.930 | 4.930 | 19,298,006 |
| 2024-11-25 | 4.960 | 5.060 | 4.910 | 5.000 | 5.000 | 30,083,623 |
| 2024-11-22 | 5.140 | 5.210 | 4.970 | 4.980 | 4.980 | 43,247,066 |
| 2024-11-21 | 5.160 | 5.190 | 5.100 | 5.150 | 5.150 | 21,336,060 |
| 2024-11-20 | 5.170 | 5.200 | 5.100 | 5.190 | 5.190 | 29,130,060 |
| 2024-11-19 | 5.080 | 5.150 | 5.020 | 5.150 | 5.150 | 29,306,982 |
| 2024-11-18 | 5.010 | 5.210 | 5.000 | 5.060 | 5.060 | 45,005,770 |
| 2024-11-15 | 5.070 | 5.130 | 5.010 | 5.010 | 5.010 | 26,832,171 |
| 2024-11-14 | 5.230 | 5.240 | 5.050 | 5.070 | 5.070 | 35,023,449 |
| 2024-11-13 | 5.230 | 5.280 | 5.140 | 5.240 | 5.240 | 38,727,920 |
| 2024-11-12 | 5.330 | 5.440 | 5.230 | 5.280 | 5.280 | 56,561,500 |
| 2024-11-11 | 5.210 | 5.320 | 5.200 | 5.300 | 5.300 | 48,260,447 |
| 2024-11-08 | 5.320 | 5.340 | 5.170 | 5.200 | 5.200 | 50,483,915 |
| 2024-11-07 | 5.070 | 5.250 | 5.050 | 5.250 | 5.250 | 55,338,718 |
| 2024-11-06 | 5.080 | 5.170 | 5.050 | 5.090 | 5.090 | 44,251,236 |
| 2024-11-05 | 5.020 | 5.100 | 4.990 | 5.090 | 5.090 | 41,170,760 |
| 2024-11-04 | 4.920 | 5.040 | 4.920 | 5.020 | 5.020 | 26,308,207 |
| 2024-11-01 | 5.070 | 5.080 | 4.930 | 4.950 | 4.950 | 40,249,962 |
| 2024-10-31 | 5.040 | 5.130 | 5.010 | 5.080 | 5.080 | 36,852,448 |
| 2024-10-30 | 5.080 | 5.160 | 5.020 | 5.060 | 5.060 | 48,205,474 |
| 2024-10-29 | 5.250 | 5.310 | 5.110 | 5.120 | 5.120 | 63,377,080 |
| 2024-10-28 | 5.160 | 5.370 | 5.120 | 5.360 | 5.360 | 52,148,073 |
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.