Jiangsu Dagang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 12.980 | 13.050 | 12.650 | 12.770 | 12.770 | 10,167,732 |
| 2024-04-29 | 12.750 | 13.080 | 12.710 | 12.990 | 12.990 | 14,299,822 |
| 2024-04-26 | 12.770 | 12.970 | 12.760 | 12.920 | 12.920 | 11,413,292 |
| 2024-04-25 | 12.650 | 12.910 | 12.610 | 12.770 | 12.770 | 7,765,467 |
| 2024-04-24 | 12.440 | 12.710 | 12.440 | 12.710 | 12.710 | 7,900,144 |
| 2024-04-23 | 12.480 | 12.600 | 12.400 | 12.460 | 12.460 | 7,076,300 |
| 2024-04-22 | 12.100 | 12.550 | 11.930 | 12.480 | 12.480 | 9,934,009 |
| 2024-04-19 | 12.410 | 12.450 | 12.170 | 12.240 | 12.240 | 8,093,780 |
| 2024-04-18 | 12.700 | 12.800 | 12.480 | 12.510 | 12.510 | 10,217,004 |
| 2024-04-17 | 12.180 | 12.790 | 12.180 | 12.750 | 12.750 | 12,362,497 |
| 2024-04-16 | 12.800 | 12.950 | 11.950 | 11.980 | 11.980 | 13,837,159 |
| 2024-04-15 | 13.100 | 13.280 | 12.490 | 12.950 | 12.950 | 11,069,603 |
| 2024-04-12 | 13.270 | 13.440 | 13.130 | 13.180 | 13.180 | 6,881,957 |
| 2024-04-11 | 13.000 | 13.450 | 12.970 | 13.250 | 13.250 | 7,431,055 |
| 2024-04-10 | 13.760 | 13.760 | 13.160 | 13.230 | 13.230 | 10,726,028 |
| 2024-04-09 | 13.600 | 13.780 | 13.600 | 13.750 | 13.750 | 5,592,957 |
| 2024-04-08 | 13.830 | 13.910 | 13.650 | 13.650 | 13.650 | 8,169,151 |
| 2024-04-03 | 13.800 | 14.180 | 13.600 | 13.980 | 13.980 | 14,466,625 |
| 2024-04-02 | 14.100 | 14.140 | 13.840 | 13.910 | 13.910 | 10,132,088 |
| 2024-04-01 | 13.870 | 14.140 | 13.870 | 14.110 | 14.110 | 10,557,117 |
| 2024-03-29 | 13.750 | 13.890 | 13.580 | 13.850 | 13.850 | 6,127,400 |
| 2024-03-28 | 13.560 | 14.030 | 13.550 | 13.800 | 13.800 | 13,825,219 |
| 2024-03-27 | 14.330 | 14.430 | 13.550 | 13.560 | 13.560 | 17,500,741 |
| 2024-03-26 | 14.720 | 14.980 | 14.190 | 14.340 | 14.340 | 21,876,328 |
| 2024-03-25 | 15.390 | 15.480 | 14.800 | 14.810 | 14.810 | 32,607,976 |
| 2024-03-22 | 15.210 | 15.880 | 15.130 | 15.680 | 15.680 | 55,373,433 |
| 2024-03-21 | 15.210 | 15.380 | 15.050 | 15.120 | 15.120 | 17,393,400 |
| 2024-03-20 | 15.060 | 15.170 | 14.990 | 15.120 | 15.120 | 13,778,002 |
| 2024-03-19 | 15.030 | 15.300 | 14.950 | 15.090 | 15.090 | 18,175,377 |
| 2024-03-18 | 14.810 | 15.150 | 14.810 | 15.130 | 15.130 | 18,374,970 |
| 2024-03-15 | 14.870 | 14.870 | 14.630 | 14.850 | 14.850 | 12,195,774 |
| 2024-03-14 | 15.150 | 15.160 | 14.680 | 14.830 | 14.830 | 17,853,351 |
| 2024-03-13 | 15.140 | 15.330 | 15.060 | 15.190 | 15.190 | 19,599,645 |
| 2024-03-12 | 15.120 | 15.400 | 15.030 | 15.150 | 15.150 | 18,109,692 |
| 2024-03-11 | 14.910 | 15.090 | 14.800 | 15.090 | 15.090 | 13,679,158 |
| 2024-03-08 | 14.800 | 15.290 | 14.720 | 15.070 | 15.070 | 19,224,122 |
| 2024-03-07 | 15.290 | 15.450 | 14.800 | 14.810 | 14.810 | 22,084,143 |
| 2024-03-06 | 15.070 | 15.630 | 14.820 | 15.310 | 15.310 | 30,878,451 |
| 2024-03-05 | 15.350 | 15.910 | 15.140 | 15.270 | 15.270 | 36,887,276 |
| 2024-03-04 | 15.140 | 15.580 | 14.900 | 15.580 | 15.580 | 40,765,724 |
| 2024-03-01 | 14.970 | 15.250 | 14.810 | 15.130 | 15.130 | 31,406,350 |
| 2024-02-29 | 14.000 | 15.160 | 13.920 | 14.950 | 14.950 | 35,862,624 |
| 2024-02-28 | 15.290 | 15.290 | 14.070 | 14.070 | 14.070 | 36,191,747 |
| 2024-02-27 | 14.520 | 15.180 | 14.510 | 15.170 | 15.170 | 30,647,225 |
| 2024-02-26 | 14.510 | 14.900 | 14.510 | 14.670 | 14.670 | 24,057,366 |
| 2024-02-23 | 14.610 | 14.750 | 14.380 | 14.620 | 14.620 | 23,825,051 |
| 2024-02-22 | 14.090 | 14.920 | 14.060 | 14.590 | 14.590 | 29,193,839 |
| 2024-02-21 | 14.000 | 14.540 | 13.920 | 14.200 | 14.200 | 24,424,820 |
| 2024-02-20 | 14.000 | 14.270 | 13.820 | 14.200 | 14.200 | 18,924,046 |
| 2024-02-19 | 14.100 | 14.330 | 13.970 | 14.200 | 14.200 | 20,973,286 |
| 2024-02-08 | 13.680 | 14.150 | 13.680 | 13.900 | 13.900 | 22,555,839 |
| 2024-02-07 | 13.090 | 14.000 | 13.080 | 13.470 | 13.470 | 22,757,242 |
| 2024-02-06 | 12.340 | 13.560 | 11.640 | 13.280 | 13.280 | 23,104,179 |
| 2024-02-05 | 13.930 | 14.000 | 12.810 | 12.810 | 12.810 | 22,283,954 |
| 2024-02-02 | 14.560 | 14.850 | 13.250 | 14.230 | 14.230 | 25,324,143 |
| 2024-02-01 | 14.050 | 14.880 | 13.900 | 14.680 | 14.680 | 25,289,849 |
| 2024-01-31 | 14.150 | 14.630 | 13.900 | 14.170 | 14.170 | 18,735,004 |
| 2024-01-30 | 14.510 | 14.840 | 14.100 | 14.100 | 14.100 | 15,350,439 |
| 2024-01-29 | 15.060 | 15.390 | 14.800 | 14.800 | 14.800 | 20,971,539 |
| 2024-01-26 | 14.840 | 15.760 | 14.780 | 15.290 | 15.290 | 38,429,849 |
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.