Jiangsu Dagang Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.720	13.080	11.600	13.080	13.080	62,229,058
2026-10-22	11.560	12.470	11.240	11.890	11.890	39,832,745
2026-10-21	11.580	11.700	11.520	11.540	11.540	12,906,264
2026-10-20	11.380	11.700	11.350	11.550	11.550	15,185,799
2026-10-19	11.500	11.600	11.180	11.400	11.400	18,604,426
2026-10-16	12.090	12.140	11.550	11.630	11.630	21,953,812
2026-10-15	11.830	12.120	11.810	11.880	11.880	18,578,305
2026-10-14	12.800	12.850	12.210	12.250	12.250	23,562,695
2026-10-13	12.730	12.950	12.300	12.780	12.780	25,388,082
2026-10-12	12.820	13.220	12.580	13.020	13.020	28,218,848
2026-10-09	13.190	13.570	12.490	12.920	12.920	35,156,879
2026-10-08	13.560	13.910	13.080	13.190	13.190	33,543,527
2026-09-30	14.400	14.460	13.610	13.680	13.680	45,404,352
2026-09-29	14.500	14.920	14.250	14.350	14.350	50,023,574
2026-09-28	14.600	15.200	14.260	14.790	14.790	70,575,539
2026-09-24	13.910	15.030	13.760	14.670	14.670	70,044,617
2026-09-23	14.000	14.280	13.690	14.190	14.190	45,089,855
2026-09-22	14.660	14.700	14.040	14.090	14.090	52,912,473
2026-09-21	14.510	14.720	14.320	14.420	14.420	56,246,266
2026-09-18	14.100	14.560	13.920	14.500	14.500	71,894,250
2026-09-17	14.040	14.220	13.760	13.820	13.820	56,181,066
2026-09-16	13.770	14.420	13.400	14.370	14.370	79,333,344
2026-09-15	13.600	14.050	13.510	13.660	13.660	48,352,793
2026-09-14	13.780	13.970	13.610	13.850	13.850	49,634,391
2026-09-11	13.810	13.990	13.510	13.780	13.780	65,245,465
2026-09-10	13.770	14.230	13.600	14.050	14.050	109,599,289
2026-09-09	12.520	13.740	12.520	13.740	13.740	83,102,289
2026-09-08	12.390	12.580	12.310	12.490	12.490	16,515,666
2026-09-07	12.370	12.480	12.300	12.430	12.430	13,527,335
2026-09-04	12.550	12.700	12.210	12.290	12.290	20,785,025
2026-09-03	12.630	12.680	12.390	12.500	12.500	13,001,100
2026-09-02	12.500	12.680	12.380	12.570	12.570	15,295,601
2026-09-01	12.680	12.760	12.500	12.640	12.640	17,327,115
2026-08-31	12.280	12.700	12.230	12.690	12.690	20,410,107
2026-08-28	12.500	12.600	12.370	12.400	12.400	18,149,641
2026-08-27	12.140	12.500	12.120	12.480	12.480	20,638,627
2026-08-26	12.160	12.230	11.970	12.120	12.120	12,970,000
2026-08-25	11.920	12.200	11.710	12.140	12.140	15,223,929
2026-08-24	12.200	12.320	11.840	12.080	12.080	15,912,894
2026-08-21	12.160	12.360	12.040	12.280	12.280	14,025,084
2026-08-20	12.420	12.490	12.160	12.270	12.270	16,434,895
2026-08-19	12.770	12.950	12.250	12.320	12.320	25,770,615
2026-08-18	13.110	13.200	12.850	13.060	13.060	24,905,820
2026-08-17	12.700	13.120	12.620	13.110	13.110	29,543,664
2026-08-14	12.750	12.770	12.460	12.700	12.700	19,305,492
2026-08-13	13.070	13.120	12.510	12.520	12.520	27,411,916
2026-08-12	12.590	12.950	12.590	12.920	12.920	26,771,258
2026-08-11	12.620	12.800	12.540	12.610	12.610	20,344,912
2026-08-10	12.930	12.940	12.560	12.730	12.730	26,332,656
2026-08-07	12.800	12.840	12.350	12.790	12.790	38,835,625
2026-08-06	12.270	12.700	12.240	12.590	12.590	44,238,574
2026-08-05	11.980	12.540	11.910	12.500	12.500	53,960,164
2026-08-04	11.650	12.010	11.580	11.980	11.980	38,839,879
2026-08-03	11.350	11.540	11.340	11.530	11.530	24,034,244
2026-07-31	11.730	11.980	11.470	11.480	11.480	44,350,473
2026-07-30	11.520	11.620	11.150	11.250	11.250	29,409,127
2026-07-29	11.700	11.780	11.190	11.610	11.610	35,739,215
2026-07-28	11.980	12.220	11.650	11.730	11.730	33,709,801
2026-07-27	11.850	12.150	11.460	12.130	12.130	33,436,293
2026-07-24	11.650	12.200	11.620	12.010	12.010	41,200,906

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.