Jiangsu Dagang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.450	16.950	16.310	16.480	16.480	39,710,989
2023-10-31	16.310	16.750	16.100	16.570	16.570	41,942,003
2023-10-30	16.000	16.650	16.000	16.370	16.370	46,583,931
2023-10-27	15.750	16.510	15.580	16.300	16.300	52,101,761
2023-10-26	15.930	16.290	15.560	15.870	15.870	38,852,504
2023-10-25	15.810	16.340	15.740	16.100	16.100	43,347,641
2023-10-24	16.330	16.390	15.230	16.020	16.020	62,646,337
2023-10-23	16.000	16.700	16.000	16.550	16.550	62,131,342
2023-10-20	16.920	17.360	16.360	16.380	16.380	99,550,611
2023-10-19	14.820	16.510	14.760	16.510	16.510	38,965,875
2023-10-18	15.430	15.850	15.000	15.010	15.010	25,471,546
2023-10-17	15.350	15.750	15.280	15.540	15.540	22,368,754
2023-10-16	15.830	15.890	15.250	15.280	15.280	26,525,899
2023-10-13	15.650	16.200	15.600	15.960	15.960	34,532,571
2023-10-12	15.850	15.880	15.510	15.770	15.770	24,322,205
2023-10-11	15.600	16.020	15.560	15.960	15.960	38,280,838
2023-10-10	15.050	16.140	15.000	15.820	15.820	46,743,480
2023-10-09	14.910	15.100	14.830	15.050	15.050	15,996,917
2023-09-28	14.870	15.070	14.740	14.910	14.910	15,733,912
2023-09-27	14.680	15.000	14.650	14.800	14.800	14,618,335
2023-09-26	14.950	14.980	14.690	14.740	14.740	17,215,214
2023-09-25	15.160	15.220	14.920	14.970	14.970	18,524,234
2023-09-22	14.900	15.250	14.750	15.210	15.210	23,933,794
2023-09-21	14.830	15.170	14.830	14.990	14.990	16,396,897
2023-09-20	14.820	15.440	14.820	15.010	15.010	23,358,650
2023-09-19	15.110	15.260	14.760	14.990	14.990	18,698,369
2023-09-18	15.260	15.320	15.010	15.170	15.170	22,759,162
2023-09-15	15.120	15.820	14.910	15.440	15.440	38,681,856
2023-09-14	15.350	15.380	14.900	15.030	15.030	22,718,240
2023-09-13	15.630	15.830	15.230	15.420	15.420	26,170,122
2023-09-12	16.020	16.170	15.730	15.780	15.780	25,169,430
2023-09-11	16.050	16.340	15.860	15.920	15.920	34,430,657
2023-09-08	16.210	16.530	16.100	16.100	16.100	36,389,171
2023-09-07	16.750	16.770	16.250	16.250	16.250	58,048,503
2023-09-06	16.210	17.860	16.160	17.190	17.190	95,177,231
2023-09-05	16.300	17.110	16.300	16.390	16.390	66,782,100
2023-09-04	15.910	17.170	15.850	16.590	16.590	71,664,274
2023-09-01	15.890	16.300	15.750	15.910	15.910	48,458,059
2023-08-31	15.720	17.190	15.500	16.400	16.400	84,986,462
2023-08-30	14.740	15.880	14.740	15.880	15.880	52,808,439
2023-08-29	13.950	14.450	13.880	14.440	14.440	17,822,942
2023-08-28	14.580	14.680	13.830	13.950	13.950	14,441,984
2023-08-25	14.330	14.330	13.620	13.750	13.750	14,922,649
2023-08-24	14.190	14.580	14.030	14.380	14.380	12,345,719
2023-08-23	14.470	14.490	14.130	14.130	14.130	8,156,091
2023-08-22	14.480	14.700	14.180	14.560	14.560	11,687,492
2023-08-21	14.300	14.590	14.300	14.460	14.460	6,879,367
2023-08-18	14.740	14.940	14.460	14.470	14.470	11,518,832
2023-08-17	14.400	14.770	14.300	14.690	14.690	12,215,801
2023-08-16	14.700	14.930	14.420	14.440	14.440	11,324,366
2023-08-15	15.190	15.250	14.720	14.860	14.860	10,286,979
2023-08-14	14.880	15.100	14.740	15.090	15.090	9,500,014
2023-08-11	15.410	15.450	14.950	14.970	14.970	12,526,867
2023-08-10	15.290	15.480	15.250	15.410	15.410	9,050,863
2023-08-09	15.520	15.570	15.260	15.320	15.320	12,189,577
2023-08-08	15.690	15.780	15.500	15.520	15.520	13,034,464
2023-08-07	15.810	15.870	15.620	15.700	15.700	14,378,455
2023-08-04	15.710	15.930	15.610	15.800	15.800	17,692,228
2023-08-03	15.920	16.080	15.540	15.650	15.650	27,119,408
2023-08-02	16.600	16.600	15.980	16.090	16.090	25,685,156

← NewerPage 13 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.