Jiangsu Dagang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.410	16.740	16.300	16.580	16.580	24,262,250
2023-07-31	16.280	16.630	16.020	16.570	16.570	28,444,156
2023-07-28	16.600	16.860	16.260	16.350	16.350	31,884,141
2023-07-27	17.000	17.400	16.640	16.710	16.710	38,032,948
2023-07-26	16.990	17.980	16.570	17.180	17.180	55,674,495
2023-07-25	16.820	17.000	16.600	16.980	16.980	38,159,996
2023-07-24	16.320	17.170	15.890	16.980	16.980	43,494,689
2023-07-21	16.680	17.540	16.580	16.740	16.740	46,472,635
2023-07-20	17.150	17.300	16.550	16.680	16.680	53,083,699
2023-07-19	16.710	17.510	16.490	17.430	17.430	65,900,256
2023-07-18	16.640	18.240	16.600	17.140	17.140	97,886,851
2023-07-17	16.620	16.770	16.340	16.580	16.580	43,064,484
2023-07-14	16.950	17.190	16.600	16.610	16.610	94,589,834
2023-07-13	15.000	16.260	14.950	16.260	16.260	41,233,059
2023-07-12	15.030	15.250	14.770	14.780	14.780	14,682,441
2023-07-11	14.890	15.250	14.800	15.150	15.150	16,093,642
2023-07-10	14.790	14.970	14.760	14.830	14.830	7,343,768
2023-07-07	14.890	14.960	14.650	14.790	14.790	10,427,492
2023-07-06	14.980	15.180	14.850	14.980	14.980	9,195,400
2023-07-05	15.300	15.340	15.010	15.030	15.030	15,139,172
2023-07-04	15.010	15.500	14.980	15.300	15.300	21,828,360
2023-07-03	14.900	15.230	14.870	14.990	14.990	12,286,532
2023-06-30	14.610	15.050	14.580	14.950	14.950	14,371,599
2023-06-29	14.650	15.160	14.510	14.730	14.730	13,070,887
2023-06-28	14.960	15.000	14.240	14.680	14.680	17,024,538
2023-06-27	14.860	14.960	14.750	14.900	14.900	9,584,449
2023-06-26	15.010	15.100	14.560	14.750	14.750	17,923,656
2023-06-21	15.560	15.610	15.100	15.120	15.120	19,772,229
2023-06-20	15.850	16.060	15.620	15.630	15.630	22,815,038
2023-06-19	15.460	16.230	15.460	15.970	15.970	37,925,134
2023-06-16	15.260	15.600	15.200	15.530	15.530	19,523,774
2023-06-15	15.350	15.510	15.260	15.330	15.330	14,545,002
2023-06-14	15.520	15.520	15.150	15.350	15.350	20,974,295
2023-06-13	15.400	15.640	15.210	15.590	15.590	21,614,261
2023-06-12	15.370	15.600	15.310	15.330	15.330	19,594,858
2023-06-09	14.900	15.500	14.800	15.340	15.340	30,524,405
2023-06-08	15.090	15.090	14.710	14.880	14.880	15,817,825
2023-06-07	14.860	15.600	14.860	15.180	15.180	17,655,719
2023-06-06	15.530	15.580	14.920	14.950	14.950	27,551,688
2023-06-05	15.400	16.200	15.400	15.680	15.680	33,888,558
2023-06-02	15.390	15.590	15.230	15.380	15.380	18,626,045
2023-06-01	15.580	15.700	15.210	15.450	15.450	24,178,147
2023-05-31	15.710	15.930	15.550	15.740	15.740	17,337,146
2023-05-30	15.870	15.880	15.500	15.780	15.780	25,301,489
2023-05-29	15.500	16.230	15.500	16.050	16.050	33,897,467
2023-05-26	15.530	15.750	15.420	15.490	15.490	20,990,197
2023-05-25	15.480	15.750	15.110	15.390	15.390	24,530,115
2023-05-24	15.520	15.980	15.510	15.590	15.590	23,585,847
2023-05-23	16.140	16.140	15.610	15.650	15.650	25,693,358
2023-05-22	16.390	16.530	15.930	16.140	16.140	38,172,903
2023-05-19	15.800	16.800	15.750	16.590	16.590	55,760,746
2023-05-18	16.200	16.340	15.820	15.860	15.860	46,921,987
2023-05-17	16.380	17.660	16.290	16.470	16.470	64,414,486
2023-05-16	15.770	17.000	15.380	16.690	16.690	62,867,240
2023-05-15	15.360	16.180	15.300	15.900	15.900	35,474,865
2023-05-12	15.240	16.700	15.200	15.870	15.870	52,279,932
2023-05-11	15.140	15.390	14.900	15.230	15.230	28,162,789
2023-05-10	14.880	15.020	14.640	14.980	14.980	19,599,600
2023-05-09	14.920	15.340	14.800	15.010	15.010	26,964,008
2023-05-08	14.850	15.250	14.700	15.050	15.050	23,849,800

← NewerPage 14 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.