Jiangsu General Science Technology Co., Ltd. (601500.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5.28 | 5.40 | 5.25 | 5.34 | 5.34 | 20,796,260 |
| 27 Jun 2024 | 5.54 | 5.54 | 5.26 | 5.28 | 5.28 | 28,343,020 |
| 27 Jun 2024 | 0.056 Dividend | |||||
| 26 Jun 2024 | 5.47 | 5.58 | 5.43 | 5.57 | 5.51 | 23,063,159 |
| 25 Jun 2024 | 5.46 | 5.60 | 5.46 | 5.49 | 5.43 | 21,323,067 |
| 24 Jun 2024 | 5.60 | 5.65 | 5.46 | 5.50 | 5.44 | 22,388,077 |
| 21 Jun 2024 | 5.50 | 5.64 | 5.47 | 5.60 | 5.54 | 21,954,457 |
| 20 Jun 2024 | 5.75 | 5.77 | 5.50 | 5.52 | 5.46 | 31,507,985 |
| 19 Jun 2024 | 5.87 | 5.89 | 5.75 | 5.76 | 5.70 | 27,854,959 |
| 18 Jun 2024 | 5.61 | 5.91 | 5.61 | 5.87 | 5.81 | 37,577,534 |
| 17 Jun 2024 | 5.49 | 5.67 | 5.49 | 5.62 | 5.56 | 27,604,060 |
| 14 Jun 2024 | 5.48 | 5.55 | 5.44 | 5.53 | 5.47 | 18,127,545 |
| 13 Jun 2024 | 5.61 | 5.61 | 5.45 | 5.48 | 5.42 | 20,318,360 |
| 12 Jun 2024 | 5.57 | 5.69 | 5.54 | 5.60 | 5.54 | 20,071,480 |
| 11 Jun 2024 | 5.52 | 5.59 | 5.47 | 5.56 | 5.50 | 25,623,760 |
| 07 Jun 2024 | 5.62 | 5.67 | 5.49 | 5.52 | 5.46 | 32,119,722 |
| 06 Jun 2024 | 5.68 | 5.72 | 5.47 | 5.57 | 5.51 | 45,920,890 |
| 05 Jun 2024 | 5.89 | 5.92 | 5.66 | 5.68 | 5.62 | 27,468,219 |
| 04 Jun 2024 | 5.83 | 5.92 | 5.74 | 5.91 | 5.85 | 31,991,000 |
| 03 Jun 2024 | 5.93 | 5.97 | 5.80 | 5.83 | 5.77 | 28,036,243 |
| 31 May 2024 | 5.94 | 6.07 | 5.91 | 5.97 | 5.91 | 21,713,216 |
| 30 May 2024 | 5.99 | 6.10 | 5.96 | 5.97 | 5.91 | 28,211,566 |
| 29 May 2024 | 5.95 | 6.05 | 5.91 | 5.98 | 5.92 | 26,382,343 |
| 28 May 2024 | 5.93 | 6.01 | 5.89 | 5.97 | 5.91 | 32,429,334 |
| 27 May 2024 | 5.88 | 5.93 | 5.71 | 5.91 | 5.85 | 34,322,953 |
| 24 May 2024 | 5.93 | 6.01 | 5.80 | 5.83 | 5.77 | 31,370,216 |
| 23 May 2024 | 6.04 | 6.07 | 5.88 | 5.92 | 5.86 | 38,508,758 |
| 22 May 2024 | 6.10 | 6.14 | 6.02 | 6.09 | 6.03 | 23,383,084 |
| 21 May 2024 | 6.14 | 6.21 | 6.02 | 6.07 | 6.01 | 24,653,486 |
| 20 May 2024 | 6.03 | 6.18 | 5.99 | 6.12 | 6.06 | 42,170,660 |
| 17 May 2024 | 6.23 | 6.24 | 5.95 | 6.03 | 5.97 | 63,996,909 |
| 16 May 2024 | 6.22 | 6.34 | 6.13 | 6.26 | 6.20 | 45,174,790 |
| 15 May 2024 | 6.21 | 6.31 | 6.11 | 6.12 | 6.06 | 34,115,258 |
| 14 May 2024 | 6.25 | 6.33 | 6.21 | 6.25 | 6.19 | 33,318,315 |
| 13 May 2024 | 6.34 | 6.38 | 6.14 | 6.24 | 6.18 | 52,580,659 |
| 10 May 2024 | 6.65 | 6.69 | 6.44 | 6.45 | 6.39 | 46,809,008 |
| 09 May 2024 | 6.61 | 6.85 | 6.52 | 6.70 | 6.63 | 52,572,422 |
| 08 May 2024 | 6.60 | 6.72 | 6.42 | 6.67 | 6.60 | 47,137,847 |
| 07 May 2024 | 6.70 | 6.76 | 6.53 | 6.60 | 6.53 | 63,123,046 |
| 06 May 2024 | 6.60 | 6.89 | 6.54 | 6.76 | 6.69 | 75,266,784 |
| 30 Apr 2024 | 6.15 | 6.77 | 6.11 | 6.48 | 6.41 | 85,026,214 |
| 29 Apr 2024 | 6.22 | 6.24 | 6.05 | 6.16 | 6.10 | 59,189,180 |
| 26 Apr 2024 | 6.14 | 6.48 | 6.04 | 6.22 | 6.16 | 94,591,353 |
| 25 Apr 2024 | 6.05 | 6.09 | 5.93 | 5.97 | 5.91 | 44,308,750 |
| 24 Apr 2024 | 5.80 | 6.13 | 5.80 | 6.11 | 6.05 | 67,425,644 |
| 23 Apr 2024 | 5.87 | 6.05 | 5.72 | 5.79 | 5.73 | 61,681,138 |
| 22 Apr 2024 | 6.02 | 6.23 | 5.95 | 5.95 | 5.89 | 73,219,435 |
| 19 Apr 2024 | 6.02 | 6.42 | 5.86 | 6.10 | 6.04 | 117,660,693 |
| 18 Apr 2024 | 6.14 | 6.56 | 5.97 | 6.02 | 5.96 | 147,587,802 |
| 17 Apr 2024 | 5.47 | 5.96 | 5.47 | 5.96 | 5.90 | 88,348,949 |
| 16 Apr 2024 | 5.55 | 5.74 | 5.40 | 5.42 | 5.37 | 70,726,347 |
| 15 Apr 2024 | 5.68 | 5.79 | 5.53 | 5.59 | 5.53 | 98,897,470 |
| 12 Apr 2024 | 5.24 | 5.75 | 5.22 | 5.75 | 5.69 | 82,768,178 |
| 11 Apr 2024 | 5.11 | 5.32 | 5.08 | 5.23 | 5.18 | 30,924,931 |
| 10 Apr 2024 | 5.25 | 5.29 | 5.06 | 5.14 | 5.09 | 32,434,116 |
| 09 Apr 2024 | 5.36 | 5.47 | 5.21 | 5.27 | 5.22 | 48,165,373 |
| 08 Apr 2024 | 5.37 | 5.56 | 5.37 | 5.43 | 5.38 | 47,664,645 |
| 03 Apr 2024 | 5.29 | 5.53 | 5.25 | 5.42 | 5.37 | 47,082,495 |
| 02 Apr 2024 | 5.43 | 5.44 | 5.25 | 5.30 | 5.25 | 39,345,066 |
| 01 Apr 2024 | 5.26 | 5.45 | 5.20 | 5.44 | 5.39 | 51,674,899 |
| 29 Mar 2024 | 5.02 | 5.26 | 5.01 | 5.25 | 5.20 | 31,805,864 |
| 28 Mar 2024 | 4.88 | 5.11 | 4.81 | 5.06 | 5.01 | 41,461,241 |
| 27 Mar 2024 | 5.00 | 5.05 | 4.96 | 4.98 | 4.93 | 32,088,664 |
| 26 Mar 2024 | 4.81 | 5.04 | 4.76 | 5.02 | 4.97 | 46,956,459 |
| 25 Mar 2024 | 4.93 | 5.05 | 4.81 | 4.84 | 4.79 | 38,158,605 |
| 22 Mar 2024 | 4.93 | 5.04 | 4.86 | 4.97 | 4.92 | 40,283,342 |
| 21 Mar 2024 | 5.05 | 5.07 | 4.93 | 4.95 | 4.90 | 29,259,937 |
| 20 Mar 2024 | 4.99 | 5.01 | 4.89 | 4.98 | 4.93 | 36,656,980 |
| 19 Mar 2024 | 5.05 | 5.08 | 4.97 | 5.01 | 4.96 | 50,167,089 |
| 18 Mar 2024 | 5.30 | 5.40 | 5.01 | 5.09 | 5.04 | 84,609,276 |
| 15 Mar 2024 | 5.26 | 5.34 | 5.14 | 5.29 | 5.24 | 33,434,649 |
| 14 Mar 2024 | 5.21 | 5.24 | 5.17 | 5.24 | 5.19 | 29,478,157 |
| 13 Mar 2024 | 5.24 | 5.28 | 5.15 | 5.24 | 5.19 | 40,103,553 |
| 12 Mar 2024 | 5.42 | 5.44 | 5.21 | 5.23 | 5.18 | 58,571,950 |
| 11 Mar 2024 | 5.47 | 5.57 | 5.36 | 5.44 | 5.39 | 53,893,565 |
| 08 Mar 2024 | 5.05 | 5.59 | 5.04 | 5.50 | 5.44 | 91,766,810 |
| 07 Mar 2024 | 5.13 | 5.16 | 5.01 | 5.09 | 5.04 | 34,296,410 |
| 06 Mar 2024 | 5.02 | 5.17 | 5.00 | 5.14 | 5.09 | 36,872,841 |
| 05 Mar 2024 | 5.14 | 5.15 | 5.00 | 5.04 | 4.99 | 33,956,640 |
| 04 Mar 2024 | 5.08 | 5.27 | 5.02 | 5.19 | 5.14 | 56,247,461 |
| 01 Mar 2024 | 5.10 | 5.17 | 5.01 | 5.07 | 5.02 | 32,146,793 |
| 29 Feb 2024 | 4.80 | 5.11 | 4.80 | 5.10 | 5.05 | 47,935,283 |
| 28 Feb 2024 | 5.33 | 5.34 | 4.85 | 4.91 | 4.86 | 72,536,575 |
| 27 Feb 2024 | 5.08 | 5.30 | 5.05 | 5.26 | 5.21 | 57,153,640 |
| 26 Feb 2024 | 5.16 | 5.44 | 5.08 | 5.14 | 5.09 | 60,369,933 |
| 23 Feb 2024 | 5.06 | 5.19 | 4.95 | 5.15 | 5.10 | 56,255,440 |
| 22 Feb 2024 | 5.02 | 5.22 | 5.02 | 5.07 | 5.02 | 55,547,537 |
| 21 Feb 2024 | 4.94 | 5.32 | 4.94 | 5.12 | 5.07 | 92,272,625 |
| 20 Feb 2024 | 5.25 | 5.44 | 4.91 | 5.00 | 4.95 | 97,335,100 |
| 19 Feb 2024 | 4.74 | 5.07 | 4.68 | 5.07 | 5.02 | 85,025,774 |
| 08 Feb 2024 | 4.25 | 4.63 | 4.06 | 4.61 | 4.56 | 62,682,831 |
| 07 Feb 2024 | 4.28 | 4.40 | 4.18 | 4.25 | 4.21 | 44,023,123 |
| 06 Feb 2024 | 3.90 | 4.40 | 3.80 | 4.29 | 4.25 | 47,880,528 |
| 05 Feb 2024 | 4.25 | 4.26 | 3.96 | 4.03 | 3.99 | 49,936,900 |
| 02 Feb 2024 | 4.21 | 4.57 | 4.13 | 4.27 | 4.23 | 57,530,841 |
| 01 Feb 2024 | 4.29 | 4.34 | 4.18 | 4.25 | 4.21 | 34,549,286 |
| 31 Jan 2024 | 4.34 | 4.41 | 4.22 | 4.28 | 4.24 | 34,921,244 |
| 30 Jan 2024 | 4.36 | 4.53 | 4.34 | 4.40 | 4.36 | 35,233,754 |
| 29 Jan 2024 | 4.50 | 4.59 | 4.39 | 4.40 | 4.36 | 40,049,332 |
| 26 Jan 2024 | 4.60 | 4.62 | 4.42 | 4.50 | 4.45 | 54,986,191 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.