Jiangsu Dagang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.910	15.500	14.910	14.990	14.990	36,559,145
2023-05-04	15.230	15.360	14.850	15.050	15.050	49,263,521
2023-04-28	13.840	14.690	13.840	14.690	14.690	22,593,757
2023-04-27	13.680	13.840	13.230	13.350	13.350	15,999,445
2023-04-26	13.530	13.840	13.380	13.690	13.690	15,284,045
2023-04-25	14.020	14.040	13.280	13.620	13.620	21,273,785
2023-04-24	14.300	14.430	13.920	14.020	14.020	18,382,640
2023-04-21	15.200	15.210	14.360	14.370	14.370	24,301,400
2023-04-20	15.250	15.450	15.100	15.180	15.180	17,457,449
2023-04-19	15.520	15.700	15.300	15.380	15.380	17,379,389
2023-04-18	16.000	16.060	15.360	15.590	15.590	21,116,616
2023-04-17	16.140	16.320	16.050	16.080	16.080	13,648,240
2023-04-14	16.030	16.360	15.810	16.190	16.190	20,594,522
2023-04-13	16.700	16.700	15.960	16.000	16.000	26,199,984
2023-04-12	16.900	16.960	16.670	16.730	16.730	14,448,071
2023-04-11	16.800	17.070	16.600	16.940	16.940	17,331,416
2023-04-10	17.510	17.600	16.800	16.820	16.820	25,486,401
2023-04-07	17.880	17.890	17.400	17.510	17.510	30,815,674
2023-04-06	17.350	18.390	17.260	17.920	17.920	53,146,197
2023-04-04	17.000	17.870	16.850	17.540	17.540	42,817,663
2023-04-03	16.610	17.280	16.610	17.060	17.060	31,108,326
2023-03-31	16.670	16.680	16.450	16.500	16.500	16,501,903
2023-03-30	16.850	17.000	16.620	16.690	16.690	15,178,098
2023-03-29	16.660	16.990	16.620	16.840	16.840	18,915,600
2023-03-28	17.100	17.100	16.660	16.680	16.680	19,058,398
2023-03-27	17.300	17.430	17.020	17.090	17.090	17,053,038
2023-03-24	17.690	17.690	17.290	17.290	17.290	27,588,597
2023-03-23	17.500	17.940	17.420	17.770	17.770	25,755,635
2023-03-22	17.650	17.800	17.550	17.620	17.620	16,743,919
2023-03-21	17.940	17.950	17.500	17.590	17.590	27,349,895
2023-03-20	18.100	18.350	17.800	18.080	18.080	21,507,084
2023-03-17	18.290	18.490	18.000	18.150	18.150	24,796,000
2023-03-16	17.900	18.850	17.810	18.200	18.200	31,144,951
2023-03-15	18.400	18.980	17.900	18.150	18.150	41,964,898
2023-03-14	17.280	18.900	16.910	18.470	18.470	45,770,583
2023-03-13	17.010	17.380	16.760	17.240	17.240	25,991,872
2023-03-10	18.100	18.240	17.300	17.440	17.440	30,858,751
2023-03-09	18.490	18.730	18.350	18.360	18.360	18,876,205
2023-03-08	18.260	18.560	18.180	18.450	18.450	14,327,399
2023-03-07	18.700	18.820	18.300	18.300	18.300	21,704,640
2023-03-06	18.770	19.070	18.610	18.840	18.840	24,221,431
2023-03-03	19.040	19.520	18.710	19.070	19.070	44,148,873
2023-03-02	18.550	18.870	18.450	18.470	18.470	21,560,241
2023-03-01	18.470	18.610	18.350	18.540	18.540	16,715,001
2023-02-28	18.370	18.550	18.190	18.510	18.510	14,977,321
2023-02-27	18.850	18.860	18.350	18.350	18.350	21,203,302
2023-02-24	19.180	19.320	19.000	19.030	19.030	19,967,800
2023-02-23	18.900	19.040	18.810	19.030	19.030	19,820,501
2023-02-22	18.820	19.100	18.750	18.890	18.890	16,604,700
2023-02-21	18.730	18.960	18.540	18.950	18.950	22,650,654
2023-02-20	18.380	18.960	18.030	18.840	18.840	25,658,211
2023-02-17	19.300	19.420	18.340	18.380	18.380	39,253,843
2023-02-16	19.950	20.060	19.260	19.310	19.310	40,022,110
2023-02-15	20.210	20.350	19.900	20.050	20.050	30,768,900
2023-02-14	20.200	20.920	20.170	20.350	20.350	41,261,672
2023-02-13	20.030	20.270	19.880	20.200	20.200	26,684,901
2023-02-10	20.300	20.520	19.910	20.030	20.030	32,392,127
2023-02-09	19.970	20.650	19.650	20.460	20.460	43,484,529
2023-02-08	20.270	20.620	20.090	20.110	20.110	29,019,700
2023-02-07	20.420	20.540	20.070	20.260	20.260	30,151,127

← NewerPage 15 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.