Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,789.73 -1,177.75 (-1.90%) CMC Crypto 200
1,266.74 -17.09 (-1.33%)
Jiangsu New Technology Group Co.,Ltd. (301229.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM 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 | 23.97 | 24.27 | 23.46 | 23.53 | 23.53 | 3,451,914 |
| 27 Jun 2024 | 24.65 | 25.02 | 24.00 | 24.08 | 24.08 | 2,761,600 |
| 26 Jun 2024 | 24.63 | 25.17 | 24.00 | 25.04 | 25.04 | 4,016,664 |
| 25 Jun 2024 | 23.74 | 26.58 | 23.74 | 25.15 | 25.15 | 5,348,710 |
| 24 Jun 2024 | 24.90 | 25.77 | 24.48 | 24.77 | 24.77 | 3,532,380 |
| 21 Jun 2024 | 24.41 | 25.59 | 24.31 | 25.32 | 25.32 | 4,348,797 |
| 20 Jun 2024 | 24.15 | 24.95 | 23.70 | 24.95 | 24.95 | 3,828,837 |
| 19 Jun 2024 | 25.03 | 25.22 | 24.14 | 24.51 | 24.51 | 4,488,780 |
| 18 Jun 2024 | 25.00 | 25.50 | 24.52 | 25.49 | 25.49 | 5,505,980 |
| 17 Jun 2024 | 24.50 | 25.33 | 24.20 | 25.18 | 25.18 | 6,205,963 |
| 14 Jun 2024 | 26.10 | 26.50 | 24.42 | 24.89 | 24.89 | 10,707,496 |
| 13 Jun 2024 | 25.80 | 30.89 | 25.80 | 27.40 | 27.40 | 13,841,212 |
| 12 Jun 2024 | 23.69 | 26.69 | 23.32 | 25.98 | 25.98 | 6,096,833 |
| 11 Jun 2024 | 23.70 | 24.23 | 23.51 | 23.70 | 23.70 | 2,314,794 |
| 07 Jun 2024 | 22.99 | 23.99 | 22.58 | 23.99 | 23.99 | 3,241,980 |
| 06 Jun 2024 | 23.38 | 23.98 | 22.48 | 22.67 | 22.67 | 2,031,720 |
| 05 Jun 2024 | 24.34 | 24.99 | 23.51 | 23.60 | 23.60 | 2,656,359 |
| 04 Jun 2024 | 22.88 | 25.65 | 22.77 | 24.66 | 24.66 | 4,103,120 |
| 03 Jun 2024 | 23.54 | 23.63 | 22.92 | 23.11 | 23.11 | 1,549,202 |
| 31 May 2024 | 23.87 | 24.38 | 23.36 | 23.60 | 23.60 | 2,383,679 |
| 30 May 2024 | 24.19 | 24.43 | 23.85 | 23.99 | 23.99 | 1,745,940 |
| 29 May 2024 | 23.33 | 24.36 | 23.31 | 24.35 | 24.35 | 2,571,810 |
| 28 May 2024 | 23.68 | 23.95 | 23.12 | 23.75 | 23.75 | 2,128,713 |
| 27 May 2024 | 22.86 | 23.57 | 22.63 | 23.57 | 23.57 | 2,306,425 |
| 24 May 2024 | 22.35 | 22.99 | 22.01 | 22.89 | 22.89 | 1,216,395 |
| 23 May 2024 | 22.73 | 23.26 | 22.22 | 22.56 | 22.56 | 1,364,260 |
| 22 May 2024 | 22.44 | 22.75 | 21.82 | 22.72 | 22.72 | 1,415,326 |
| 21 May 2024 | 22.49 | 22.69 | 21.48 | 22.28 | 22.28 | 1,341,324 |
| 21 May 2024 | 0.124977 Dividend | |||||
| 21 May 2024 | 1.4:1 Stock split | |||||
| 20 May 2024 | 22.39 | 22.63 | 22.07 | 22.21 | 22.09 | 1,605,256 |
| 17 May 2024 | 22.40 | 22.41 | 22.07 | 22.39 | 22.27 | 869,288 |
| 16 May 2024 | 22.16 | 22.56 | 22.11 | 22.19 | 22.07 | 899,782 |
| 15 May 2024 | 22.71 | 22.86 | 22.23 | 22.23 | 22.10 | 1,171,941 |
| 14 May 2024 | 22.51 | 23.21 | 22.44 | 22.93 | 22.80 | 1,499,960 |
| 13 May 2024 | 22.87 | 22.87 | 22.32 | 22.51 | 22.39 | 1,018,640 |
| 10 May 2024 | 22.96 | 23.14 | 22.55 | 22.89 | 22.76 | 1,474,481 |
| 09 May 2024 | 22.14 | 23.06 | 22.14 | 22.86 | 22.73 | 1,455,440 |
| 08 May 2024 | 22.68 | 22.68 | 22.17 | 22.29 | 22.17 | 1,169,786 |
| 07 May 2024 | 22.82 | 23.03 | 22.37 | 22.72 | 22.59 | 2,062,340 |
| 06 May 2024 | 21.74 | 22.96 | 21.74 | 22.82 | 22.69 | 2,513,014 |
| 30 Apr 2024 | 21.79 | 21.88 | 21.48 | 21.56 | 21.44 | 1,088,080 |
| 29 Apr 2024 | 21.42 | 21.76 | 21.41 | 21.64 | 21.51 | 1,751,680 |
| 26 Apr 2024 | 21.88 | 21.88 | 21.12 | 21.27 | 21.15 | 1,861,160 |
| 25 Apr 2024 | 21.15 | 21.69 | 21.14 | 21.21 | 21.09 | 1,507,980 |
| 24 Apr 2024 | 20.70 | 21.38 | 20.70 | 21.33 | 21.21 | 1,492,036 |
| 23 Apr 2024 | 20.59 | 20.96 | 20.09 | 20.79 | 20.68 | 1,438,577 |
| 22 Apr 2024 | 20.59 | 20.91 | 20.19 | 20.49 | 20.37 | 1,110,062 |
| 19 Apr 2024 | 21.00 | 21.11 | 20.43 | 20.64 | 20.53 | 1,751,680 |
| 18 Apr 2024 | 22.06 | 22.79 | 21.26 | 21.54 | 21.42 | 3,405,252 |
| 17 Apr 2024 | 20.58 | 21.91 | 20.58 | 21.89 | 21.77 | 1,768,620 |
| 16 Apr 2024 | 21.71 | 21.71 | 20.24 | 20.29 | 20.18 | 2,298,336 |
| 15 Apr 2024 | 21.43 | 22.00 | 19.77 | 21.93 | 21.81 | 3,202,360 |
| 12 Apr 2024 | 21.41 | 21.82 | 20.98 | 21.13 | 21.01 | 1,782,200 |
| 11 Apr 2024 | 21.84 | 21.95 | 21.41 | 21.43 | 21.31 | 1,560,580 |
| 10 Apr 2024 | 22.71 | 22.71 | 21.49 | 21.78 | 21.66 | 1,709,852 |
| 09 Apr 2024 | 22.02 | 22.66 | 21.94 | 22.61 | 22.48 | 1,702,439 |
| 08 Apr 2024 | 22.91 | 23.07 | 21.95 | 21.98 | 21.85 | 2,182,517 |
| 03 Apr 2024 | 23.32 | 23.63 | 22.54 | 22.91 | 22.79 | 3,250,331 |
| 02 Apr 2024 | 23.82 | 24.49 | 23.36 | 23.95 | 23.82 | 4,399,192 |
| 01 Apr 2024 | 23.93 | 25.21 | 23.38 | 24.56 | 24.43 | 6,041,744 |
| 29 Mar 2024 | 23.43 | 25.36 | 22.91 | 23.77 | 23.64 | 3,957,214 |
| 28 Mar 2024 | 22.09 | 22.71 | 21.64 | 22.46 | 22.34 | 2,362,656 |
| 27 Mar 2024 | 22.56 | 22.72 | 21.64 | 22.08 | 21.95 | 3,514,084 |
| 26 Mar 2024 | 21.57 | 23.11 | 21.57 | 23.11 | 22.98 | 3,790,866 |
| 25 Mar 2024 | 22.51 | 23.24 | 21.79 | 21.99 | 21.86 | 2,772,746 |
| 22 Mar 2024 | 22.36 | 22.56 | 22.01 | 22.30 | 22.17 | 1,531,635 |
| 21 Mar 2024 | 22.69 | 22.69 | 21.95 | 22.37 | 22.25 | 1,934,713 |
| 20 Mar 2024 | 22.26 | 22.55 | 21.99 | 22.38 | 22.25 | 2,190,323 |
| 19 Mar 2024 | 22.33 | 22.87 | 22.04 | 22.36 | 22.24 | 3,137,482 |
| 18 Mar 2024 | 21.43 | 22.57 | 21.36 | 22.41 | 22.28 | 3,079,521 |
| 15 Mar 2024 | 20.83 | 21.48 | 20.68 | 21.36 | 21.24 | 2,388,589 |
| 14 Mar 2024 | 20.54 | 21.43 | 20.36 | 21.14 | 21.02 | 3,579,870 |
| 13 Mar 2024 | 20.46 | 20.71 | 20.20 | 20.59 | 20.48 | 2,652,329 |
| 12 Mar 2024 | 19.86 | 20.41 | 19.69 | 20.34 | 20.23 | 2,665,492 |
| 11 Mar 2024 | 19.16 | 19.86 | 19.16 | 19.70 | 19.59 | 2,293,473 |
| 08 Mar 2024 | 18.63 | 19.28 | 18.61 | 19.16 | 19.05 | 1,987,812 |
| 07 Mar 2024 | 18.96 | 19.32 | 18.52 | 18.79 | 18.69 | 2,185,079 |
| 06 Mar 2024 | 18.32 | 19.17 | 18.29 | 18.96 | 18.86 | 2,192,190 |
| 05 Mar 2024 | 18.48 | 18.66 | 18.11 | 18.46 | 18.35 | 1,813,950 |
| 04 Mar 2024 | 18.90 | 18.99 | 18.08 | 18.60 | 18.50 | 1,617,015 |
| 01 Mar 2024 | 18.71 | 19.07 | 18.57 | 18.89 | 18.79 | 1,901,590 |
| 29 Feb 2024 | 17.19 | 18.79 | 17.19 | 18.79 | 18.68 | 3,232,373 |
| 28 Feb 2024 | 19.96 | 19.96 | 18.00 | 18.01 | 17.91 | 5,082,609 |
| 27 Feb 2024 | 18.96 | 20.11 | 18.33 | 20.11 | 19.99 | 4,569,510 |
| 26 Feb 2024 | 18.65 | 19.27 | 18.41 | 18.70 | 18.59 | 3,351,930 |
| 23 Feb 2024 | 17.80 | 19.28 | 17.62 | 18.83 | 18.72 | 2,996,998 |
| 22 Feb 2024 | 17.12 | 17.68 | 17.07 | 17.61 | 17.52 | 1,780,336 |
| 21 Feb 2024 | 16.67 | 17.78 | 16.57 | 17.12 | 17.03 | 2,288,062 |
| 20 Feb 2024 | 16.54 | 17.04 | 16.12 | 16.88 | 16.78 | 1,593,368 |
| 19 Feb 2024 | 15.71 | 17.80 | 15.63 | 16.64 | 16.55 | 3,711,962 |
| 08 Feb 2024 | 14.14 | 15.51 | 13.49 | 15.49 | 15.41 | 3,253,129 |
| 07 Feb 2024 | 15.21 | 15.21 | 13.78 | 14.13 | 14.05 | 3,579,991 |
| 06 Feb 2024 | 14.29 | 15.61 | 12.89 | 15.21 | 15.12 | 3,670,100 |
| 05 Feb 2024 | 17.16 | 17.16 | 14.29 | 14.71 | 14.63 | 3,246,826 |
| 02 Feb 2024 | 18.44 | 18.70 | 16.59 | 17.07 | 16.98 | 2,381,379 |
| 01 Feb 2024 | 18.43 | 18.71 | 17.52 | 18.40 | 18.30 | 1,799,975 |
| 31 Jan 2024 | 19.64 | 19.64 | 18.13 | 18.29 | 18.19 | 2,201,371 |
| 30 Jan 2024 | 20.14 | 20.18 | 19.32 | 19.52 | 19.41 | 1,928,276 |
| 29 Jan 2024 | 20.81 | 20.98 | 20.34 | 20.34 | 20.23 | 1,404,900 |
| *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.