Jiangsu Dagang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.560	15.280	14.350	15.000	15.000	27,465,685
2024-01-24	14.480	14.650	13.990	14.560	14.560	17,830,027
2024-01-23	14.000	14.900	13.540	14.580	14.580	23,365,954
2024-01-22	14.580	14.920	13.820	14.190	14.190	20,477,441
2024-01-19	15.280	15.650	14.750	14.750	14.750	32,894,748
2024-01-18	14.120	14.860	14.020	14.850	14.850	26,138,370
2024-01-17	14.510	14.970	14.400	14.400	14.400	24,150,260
2024-01-16	14.720	14.770	14.230	14.510	14.510	37,311,928
2024-01-15	13.850	15.330	13.810	15.150	15.150	50,443,024
2024-01-12	14.100	14.180	13.930	13.940	13.940	6,395,252
2024-01-11	13.970	14.190	13.880	14.130	14.130	7,126,178
2024-01-10	14.180	14.260	13.810	13.980	13.980	6,519,117
2024-01-09	14.170	14.370	13.990	14.200	14.200	6,777,000
2024-01-08	14.530	14.530	14.120	14.130	14.130	6,583,637
2024-01-05	14.870	14.960	14.400	14.500	14.500	8,510,510
2024-01-04	15.070	15.080	14.800	14.860	14.860	6,118,201
2024-01-03	15.040	15.130	14.860	15.060	15.060	7,467,198
2024-01-02	15.260	15.270	15.070	15.080	15.080	7,147,040
2023-12-29	15.070	15.280	15.000	15.250	15.250	10,735,723
2023-12-28	14.750	15.140	14.550	15.060	15.060	13,242,003
2023-12-27	14.470	14.860	14.470	14.720	14.720	10,742,500
2023-12-26	14.890	14.910	14.430	14.470	14.470	9,275,884
2023-12-25	14.830	14.990	14.800	14.870	14.870	6,049,075
2023-12-22	15.130	15.170	14.800	14.850	14.850	8,748,001
2023-12-21	14.770	15.070	14.610	15.000	15.000	9,854,531
2023-12-20	15.210	15.280	14.890	14.900	14.900	8,354,306
2023-12-19	15.000	15.340	14.990	15.200	15.200	7,283,519
2023-12-18	15.420	15.420	15.050	15.120	15.120	9,246,231
2023-12-15	15.630	15.700	15.380	15.440	15.440	8,972,520
2023-12-14	15.750	15.870	15.600	15.630	15.630	9,540,899
2023-12-13	15.960	15.970	15.670	15.670	15.670	11,269,232
2023-12-12	16.080	16.150	15.910	16.020	16.020	10,998,339
2023-12-11	15.800	16.100	15.600	16.050	16.050	13,827,179
2023-12-08	15.630	15.940	15.610	15.940	15.940	17,171,874
2023-12-07	15.420	15.700	15.370	15.630	15.630	11,603,581
2023-12-06	15.600	15.760	15.450	15.500	15.500	12,696,250
2023-12-05	16.050	16.050	15.550	15.600	15.600	14,974,885
2023-12-04	15.900	16.300	15.900	16.130	16.130	16,566,378
2023-12-01	15.720	15.990	15.600	15.910	15.910	13,681,190
2023-11-30	16.280	16.310	15.570	15.700	15.700	23,882,472
2023-11-29	16.260	16.680	16.210	16.370	16.370	18,477,145
2023-11-28	16.220	16.480	16.050	16.330	16.330	17,711,382
2023-11-27	16.040	16.520	16.040	16.200	16.200	19,353,039
2023-11-24	17.300	17.320	16.220	16.250	16.250	35,943,077
2023-11-23	17.350	17.600	17.070	17.350	17.350	28,727,589
2023-11-22	17.000	17.690	16.940	17.490	17.490	47,527,571
2023-11-21	17.810	17.870	17.160	17.170	17.170	46,932,725
2023-11-20	18.100	18.280	17.820	17.890	17.890	48,638,076
2023-11-17	17.540	18.080	17.400	18.020	18.020	57,896,794
2023-11-16	17.250	18.500	17.110	17.850	17.850	84,194,762
2023-11-15	17.050	17.770	16.860	17.410	17.410	63,530,918
2023-11-14	16.660	17.110	16.630	17.020	17.020	40,956,742
2023-11-13	16.930	17.140	16.540	16.820	16.820	43,221,438
2023-11-10	16.410	17.990	16.350	16.910	16.910	76,527,744
2023-11-09	16.850	17.280	16.500	16.550	16.550	39,917,651
2023-11-08	16.690	16.980	16.570	16.780	16.780	40,491,823
2023-11-07	16.400	17.170	16.380	16.910	16.910	57,598,298
2023-11-06	16.270	16.580	16.180	16.540	16.540	38,235,890
2023-11-03	15.870	16.500	15.680	16.270	16.270	35,756,331
2023-11-02	16.500	16.620	15.860	15.900	15.900	32,130,610

← NewerPage 12 of 21 · 1,212 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.