Jiangsu Dagang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	17.560	18.470	17.470	17.900	17.900	104,698,220
2022-11-04	17.620	18.500	17.280	17.680	17.680	121,718,308
2022-11-03	16.650	18.850	16.500	18.160	18.160	161,086,603
2022-11-02	19.250	20.910	17.330	17.350	17.350	184,157,856
2022-11-01	17.500	19.250	17.010	19.250	19.250	148,915,718
2022-10-31	15.850	17.500	15.450	17.500	17.500	135,922,576
2022-10-28	15.740	17.660	15.500	15.910	15.910	138,759,573
2022-10-27	16.300	18.000	15.830	16.630	16.630	174,094,405
2022-10-26	13.810	16.370	13.800	16.370	16.370	155,267,555
2022-10-25	16.800	17.100	14.880	14.880	14.880	168,127,441
2022-10-24	15.150	16.530	15.150	16.530	16.530	123,069,577
2022-10-21	14.890	15.030	14.060	15.030	15.030	165,797,773
2022-10-20	12.180	13.660	12.100	13.660	13.660	77,380,551
2022-10-19	12.370	12.930	12.310	12.420	12.420	57,777,601
2022-10-18	12.890	12.890	12.300	12.440	12.440	49,541,686
2022-10-17	12.300	12.880	12.240	12.630	12.630	51,820,330
2022-10-14	12.330	12.590	12.160	12.440	12.440	45,806,220
2022-10-13	12.150	12.550	12.150	12.180	12.180	48,231,480
2022-10-12	12.000	12.680	11.750	12.420	12.420	61,844,710
2022-10-11	11.620	11.970	11.420	11.970	11.970	34,560,290
2022-10-10	11.770	11.970	11.460	11.600	11.600	33,694,011
2022-09-30	12.210	12.280	11.590	11.660	11.660	41,260,667
2022-09-29	12.480	12.650	12.120	12.210	12.210	48,284,241
2022-09-28	13.750	13.940	12.570	12.570	12.570	63,314,501
2022-09-27	13.610	14.430	13.420	13.970	13.970	63,439,797
2022-09-26	13.370	13.750	13.240	13.520	13.520	37,308,496
2022-09-23	14.460	14.530	13.270	13.490	13.490	60,862,821
2022-09-22	14.300	14.680	14.130	14.430	14.430	54,273,660
2022-09-21	13.760	14.980	13.660	14.720	14.720	87,184,892
2022-09-20	13.650	14.040	13.400	13.940	13.940	57,169,241
2022-09-19	13.450	13.770	13.300	13.460	13.460	39,434,720
2022-09-16	13.300	13.870	13.260	13.330	13.330	46,335,329
2022-09-15	14.880	14.980	13.610	13.610	13.610	76,772,818
2022-09-14	14.450	15.260	14.390	15.120	15.120	62,023,053
2022-09-13	15.070	15.440	14.690	14.880	14.880	62,056,096
2022-09-09	16.000	16.290	15.050	15.130	15.130	89,386,448
2022-09-08	16.860	17.580	16.500	16.500	16.500	117,728,710
2022-09-07	16.000	17.660	15.870	17.660	17.660	162,718,229
2022-09-06	15.400	16.270	15.070	16.050	16.050	90,962,819
2022-09-05	14.770	16.350	14.550	15.750	15.750	105,989,191
2022-09-02	14.700	15.880	14.190	15.220	15.220	100,490,018
2022-09-01	15.450	16.180	14.740	14.880	14.880	99,918,786
2022-08-31	14.950	16.390	14.580	15.720	15.720	126,214,185
2022-08-30	15.220	15.500	14.630	15.130	15.130	59,494,642
2022-08-29	14.950	15.340	14.710	15.220	15.220	63,506,438
2022-08-26	15.710	15.970	14.670	14.930	14.930	97,384,692
2022-08-25	16.010	16.680	15.220	15.800	15.800	105,349,695
2022-08-24	16.440	17.190	16.220	16.510	16.510	126,710,768
2022-08-23	16.690	17.040	16.080	16.220	16.220	134,073,770
2022-08-22	17.440	18.300	17.440	17.440	17.440	83,410,002
2022-08-19	21.500	22.500	19.380	19.380	19.380	127,823,291
2022-08-18	19.490	21.640	18.900	21.530	21.530	150,683,116
2022-08-17	19.780	21.980	19.280	20.670	20.670	181,930,156
2022-08-16	18.700	20.730	18.480	19.980	19.980	152,139,144
2022-08-15	19.050	19.650	18.130	19.360	19.360	133,499,332
2022-08-12	19.330	19.490	18.290	18.850	18.850	147,280,360
2022-08-11	19.090	20.200	18.780	20.200	20.200	165,165,634
2022-08-10	17.580	18.360	17.390	18.360	18.360	61,473,004
2022-08-09	15.620	16.690	15.560	16.690	16.690	139,334,285
2022-08-08	15.170	15.170	14.800	15.170	15.170	90,021,634

← NewerPage 17 of 21 · 1,220 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.