Jiangsu Dagang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	20.250	20.760	20.120	20.390	20.390	33,896,436
2023-02-03	20.970	21.150	20.240	20.560	20.560	67,819,967
2023-02-02	20.390	22.000	20.310	21.330	21.330	101,908,090
2023-02-01	20.000	20.990	19.950	20.500	20.500	64,476,389
2023-01-31	20.070	20.780	19.520	20.210	20.210	62,240,650
2023-01-30	19.500	20.200	19.300	20.060	20.060	60,380,418
2023-01-20	19.040	19.280	19.020	19.220	19.220	27,068,900
2023-01-19	19.370	19.580	19.110	19.110	19.110	34,379,000
2023-01-18	19.800	19.940	19.450	19.470	19.470	40,532,500
2023-01-17	19.300	20.220	19.250	19.800	19.800	52,837,392
2023-01-16	19.000	19.630	18.880	19.360	19.360	36,955,569
2023-01-13	19.450	19.730	18.900	19.220	19.220	40,808,741
2023-01-12	19.690	19.830	19.240	19.380	19.380	51,750,207
2023-01-11	20.540	21.030	19.800	19.860	19.860	83,589,540
2023-01-10	19.870	21.460	19.680	20.830	20.830	102,752,427
2023-01-09	19.420	20.100	19.400	19.680	19.680	49,467,041
2023-01-06	19.150	19.810	18.920	19.350	19.350	49,478,341
2023-01-05	19.060	19.640	19.050	19.180	19.180	48,496,501
2023-01-04	19.300	20.340	19.300	19.490	19.490	71,207,259
2023-01-03	18.330	19.460	18.330	19.200	19.200	60,688,985
2022-12-30	19.430	19.660	18.230	18.570	18.570	74,282,594
2022-12-29	19.710	20.300	19.310	19.350	19.350	62,069,960
2022-12-28	20.650	20.910	20.000	20.010	20.010	67,315,301
2022-12-27	19.900	21.500	19.500	20.910	20.910	104,002,157
2022-12-26	19.170	20.390	19.170	20.020	20.020	72,283,222
2022-12-23	20.200	20.870	19.050	19.470	19.470	85,929,946
2022-12-22	20.120	21.300	19.500	20.850	20.850	101,485,460
2022-12-21	20.800	21.700	19.800	20.530	20.530	96,086,568
2022-12-20	20.250	22.100	20.250	21.100	21.100	101,127,252
2022-12-19	21.870	22.860	20.540	20.870	20.870	108,793,220
2022-12-16	23.500	24.000	21.390	22.600	22.600	173,219,912
2022-12-15	20.860	23.020	20.170	23.020	23.020	79,160,322
2022-12-14	20.600	20.930	20.050	20.930	20.930	132,208,848
2022-12-13	18.750	19.800	18.580	19.030	19.030	91,178,251
2022-12-12	18.000	19.500	17.520	19.050	19.050	96,848,395
2022-12-09	18.300	19.330	18.240	18.420	18.420	90,788,221
2022-12-08	18.070	18.470	17.900	18.220	18.220	57,665,491
2022-12-07	18.650	18.730	18.000	18.220	18.220	101,462,007
2022-12-06	17.400	19.060	17.340	19.060	19.060	134,179,708
2022-12-05	17.380	17.680	17.110	17.330	17.330	42,369,310
2022-12-02	17.810	18.220	17.500	17.530	17.530	49,408,100
2022-12-01	18.190	18.580	17.680	18.120	18.120	79,126,520
2022-11-30	17.290	18.490	17.120	18.220	18.220	88,408,095
2022-11-29	16.790	17.880	16.680	17.400	17.400	62,641,040
2022-11-28	16.760	17.160	16.600	16.800	16.800	39,146,985
2022-11-25	17.180	17.670	17.170	17.280	17.280	39,687,097
2022-11-24	17.240	17.760	17.010	17.250	17.250	48,641,245
2022-11-23	17.820	18.040	17.010	17.240	17.240	63,933,927
2022-11-22	17.930	18.980	17.630	18.200	18.200	81,173,942
2022-11-21	17.510	18.390	17.400	18.010	18.010	63,851,462
2022-11-18	18.800	19.210	17.220	17.890	17.890	90,204,100
2022-11-17	18.510	19.530	17.850	19.050	19.050	104,781,954
2022-11-16	19.300	19.890	18.880	18.900	18.900	97,015,598
2022-11-15	19.000	21.210	18.680	19.900	19.900	136,480,483
2022-11-14	19.500	20.450	19.060	19.400	19.400	117,232,640
2022-11-11	19.280	20.890	18.810	20.550	20.550	175,341,015
2022-11-10	18.700	20.150	18.420	18.990	18.990	171,286,185
2022-11-09	16.800	18.780	16.460	18.780	18.780	134,581,339
2022-11-08	17.620	17.920	16.860	17.070	17.070	90,724,126
2022-11-07	17.560	18.470	17.470	17.900	17.900	104,698,220

← NewerPage 16 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.