Jiangsu Dagang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 12.020 | 12.250 | 11.950 | 12.030 | 12.030 | 19,013,801 |
| 2024-07-26 | 12.040 | 12.100 | 11.780 | 12.000 | 12.000 | 19,624,100 |
| 2024-07-25 | 12.060 | 12.210 | 11.850 | 12.100 | 12.100 | 26,608,150 |
| 2024-07-24 | 11.860 | 12.970 | 11.810 | 12.260 | 12.260 | 42,050,381 |
| 2024-07-23 | 12.040 | 12.250 | 11.940 | 12.010 | 12.010 | 30,239,001 |
| 2024-07-22 | 11.840 | 12.430 | 11.750 | 12.120 | 12.120 | 50,343,170 |
| 2024-07-19 | 10.620 | 11.670 | 10.540 | 11.670 | 11.670 | 33,300,555 |
| 2024-07-18 | 10.600 | 10.770 | 10.310 | 10.610 | 10.610 | 12,626,070 |
| 2024-07-17 | 10.900 | 10.940 | 10.730 | 10.740 | 10.740 | 7,227,800 |
| 2024-07-16 | 10.800 | 10.970 | 10.660 | 10.930 | 10.930 | 9,929,000 |
| 2024-07-15 | 11.010 | 11.150 | 10.830 | 10.870 | 10.870 | 8,924,700 |
| 2024-07-12 | 11.050 | 11.100 | 10.950 | 11.040 | 11.040 | 9,964,400 |
| 2024-07-11 | 11.000 | 11.130 | 10.840 | 11.110 | 11.110 | 16,037,152 |
| 2024-07-10 | 11.180 | 11.180 | 10.770 | 10.780 | 10.780 | 17,008,000 |
| 2024-07-09 | 11.300 | 11.440 | 10.680 | 11.270 | 11.270 | 28,976,328 |
| 2024-07-08 | 11.950 | 12.120 | 11.700 | 11.780 | 11.780 | 9,933,900 |
| 2024-07-05 | 11.960 | 12.000 | 11.740 | 11.930 | 11.930 | 6,913,600 |
| 2024-07-04 | 12.100 | 12.140 | 11.850 | 11.990 | 11.990 | 10,773,356 |
| 2024-07-03 | 11.950 | 12.260 | 11.770 | 12.130 | 12.130 | 15,287,975 |
| 2024-07-02 | 11.960 | 12.050 | 11.900 | 11.940 | 11.940 | 7,640,800 |
| 2024-07-01 | 11.920 | 12.090 | 11.760 | 11.990 | 11.990 | 8,957,200 |
| 2024-06-28 | 11.740 | 12.240 | 11.710 | 11.920 | 11.920 | 13,473,300 |
| 2024-06-27 | 12.110 | 12.270 | 11.820 | 11.820 | 11.820 | 13,413,000 |
| 2024-06-26 | 12.020 | 12.260 | 11.760 | 12.200 | 12.200 | 15,018,204 |
| 2024-06-25 | 12.450 | 12.550 | 11.820 | 11.960 | 11.960 | 19,582,400 |
| 2024-06-24 | 13.050 | 13.360 | 12.140 | 12.450 | 12.450 | 21,952,831 |
| 2024-06-21 | 13.340 | 13.450 | 13.000 | 13.200 | 13.200 | 22,312,387 |
| 2024-06-20 | 13.610 | 14.150 | 13.580 | 13.620 | 13.620 | 39,006,042 |
| 2024-06-19 | 13.470 | 13.820 | 13.160 | 13.790 | 13.790 | 34,743,750 |
| 2024-06-18 | 13.500 | 13.680 | 13.270 | 13.460 | 13.460 | 20,525,759 |
| 2024-06-17 | 13.210 | 13.630 | 13.120 | 13.530 | 13.530 | 21,796,140 |
| 2024-06-14 | 13.600 | 13.640 | 13.260 | 13.300 | 13.300 | 28,459,000 |
| 2024-06-13 | 13.900 | 14.310 | 13.720 | 13.870 | 13.870 | 36,631,000 |
| 2024-06-12 | 13.810 | 13.970 | 13.670 | 13.820 | 13.820 | 34,260,976 |
| 2024-06-11 | 13.650 | 14.490 | 13.470 | 14.140 | 14.140 | 50,169,552 |
| 2024-06-07 | 13.110 | 13.730 | 12.830 | 13.650 | 13.650 | 43,690,070 |
| 2024-06-06 | 12.800 | 13.440 | 12.800 | 13.090 | 13.090 | 24,049,426 |
| 2024-06-05 | 12.710 | 13.280 | 12.700 | 12.840 | 12.840 | 18,140,662 |
| 2024-06-04 | 13.200 | 13.200 | 12.660 | 12.830 | 12.830 | 18,702,526 |
| 2024-06-03 | 13.090 | 13.410 | 13.000 | 13.300 | 13.300 | 23,981,209 |
| 2024-05-31 | 13.060 | 13.270 | 12.970 | 13.090 | 13.090 | 20,176,337 |
| 2024-05-30 | 12.660 | 13.260 | 12.450 | 13.160 | 13.160 | 29,850,677 |
| 2024-05-29 | 12.660 | 13.030 | 12.660 | 12.720 | 12.720 | 17,631,852 |
| 2024-05-28 | 12.700 | 13.490 | 12.600 | 12.900 | 12.900 | 36,306,788 |
| 2024-05-27 | 11.860 | 13.030 | 11.440 | 12.790 | 12.790 | 25,637,605 |
| 2024-05-24 | 12.170 | 12.170 | 11.850 | 11.860 | 11.860 | 9,189,700 |
| 2024-05-23 | 12.390 | 12.460 | 12.150 | 12.170 | 12.170 | 8,864,541 |
| 2024-05-22 | 12.370 | 12.500 | 12.320 | 12.460 | 12.460 | 6,256,125 |
| 2024-05-21 | 12.570 | 12.610 | 12.350 | 12.370 | 12.370 | 7,313,611 |
| 2024-05-20 | 12.700 | 12.790 | 12.580 | 12.620 | 12.620 | 9,062,706 |
| 2024-05-17 | 12.400 | 12.670 | 12.250 | 12.660 | 12.660 | 11,195,824 |
| 2024-05-16 | 12.340 | 12.620 | 12.330 | 12.480 | 12.480 | 9,104,574 |
| 2024-05-15 | 12.380 | 12.740 | 12.220 | 12.420 | 12.420 | 13,412,124 |
| 2024-05-14 | 12.330 | 12.550 | 12.260 | 12.360 | 12.360 | 5,806,800 |
| 2024-05-13 | 12.390 | 12.480 | 12.250 | 12.290 | 12.290 | 6,718,000 |
| 2024-05-10 | 12.830 | 12.890 | 12.490 | 12.530 | 12.530 | 8,838,438 |
| 2024-05-09 | 12.420 | 12.790 | 12.420 | 12.790 | 12.790 | 9,879,164 |
| 2024-05-08 | 12.740 | 12.760 | 12.410 | 12.420 | 12.420 | 9,507,624 |
| 2024-05-07 | 12.760 | 12.910 | 12.670 | 12.740 | 12.740 | 8,636,005 |
| 2024-05-06 | 12.900 | 13.050 | 12.760 | 12.800 | 12.800 | 9,958,475 |
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.