Jiangsu Dagang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 13.400 | 13.790 | 13.190 | 13.790 | 13.790 | 66,498,681 |
| 2022-08-04 | 12.000 | 12.540 | 11.970 | 12.540 | 12.540 | 179,018,545 |
| 2022-08-03 | 10.840 | 11.400 | 10.840 | 11.400 | 11.400 | 103,092,253 |
| 2022-08-02 | 9.110 | 10.360 | 8.480 | 10.360 | 10.360 | 121,355,181 |
| 2022-08-01 | 8.910 | 9.860 | 8.810 | 9.420 | 9.420 | 107,106,876 |
| 2022-07-29 | 9.560 | 9.560 | 8.680 | 9.110 | 9.110 | 119,549,791 |
| 2022-07-28 | 8.560 | 9.640 | 8.560 | 9.640 | 9.640 | 90,925,299 |
| 2022-07-27 | 8.920 | 9.400 | 8.610 | 8.760 | 8.760 | 121,275,720 |
| 2022-07-26 | 10.000 | 10.500 | 8.790 | 8.900 | 8.900 | 171,778,631 |
| 2022-07-25 | 8.820 | 9.700 | 8.480 | 9.700 | 9.700 | 76,554,176 |
| 2022-07-22 | 8.690 | 8.820 | 8.460 | 8.820 | 8.820 | 109,609,553 |
| 2022-07-21 | 7.260 | 8.020 | 7.200 | 8.020 | 8.020 | 62,754,193 |
| 2022-07-20 | 6.910 | 7.620 | 6.860 | 7.290 | 7.290 | 78,195,612 |
| 2022-07-19 | 6.790 | 7.040 | 6.700 | 6.930 | 6.930 | 36,854,060 |
| 2022-07-18 | 6.700 | 6.850 | 6.700 | 6.770 | 6.770 | 31,438,099 |
| 2022-07-15 | 7.090 | 7.090 | 6.650 | 6.660 | 6.660 | 54,554,619 |
| 2022-07-14 | 7.060 | 7.270 | 6.930 | 7.170 | 7.170 | 46,182,161 |
| 2022-07-13 | 7.130 | 7.290 | 6.880 | 7.220 | 7.220 | 57,377,584 |
| 2022-07-12 | 7.580 | 7.880 | 7.110 | 7.300 | 7.300 | 86,253,839 |
| 2022-07-11 | 7.720 | 8.370 | 7.690 | 7.880 | 7.880 | 77,361,645 |
| 2022-07-08 | 6.880 | 7.610 | 6.850 | 7.610 | 7.610 | 54,992,616 |
| 2022-07-07 | 7.040 | 7.130 | 6.690 | 6.920 | 6.920 | 76,626,212 |
| 2022-07-06 | 6.840 | 7.880 | 6.840 | 7.370 | 7.370 | 108,735,263 |
| 2022-07-05 | 8.700 | 8.730 | 7.570 | 7.600 | 7.600 | 143,113,058 |
| 2022-07-04 | 7.630 | 7.940 | 7.080 | 7.940 | 7.940 | 75,554,705 |
| 2022-07-01 | 6.590 | 7.220 | 6.460 | 7.220 | 7.220 | 16,942,602 |
| 2022-06-30 | 6.280 | 6.780 | 6.270 | 6.560 | 6.560 | 26,695,416 |
| 2022-06-29 | 6.300 | 6.480 | 6.270 | 6.320 | 6.320 | 18,792,101 |
| 2022-06-28 | 6.160 | 6.410 | 6.130 | 6.340 | 6.340 | 18,261,399 |
| 2022-06-27 | 6.160 | 6.290 | 6.140 | 6.160 | 6.160 | 17,738,700 |
| 2022-06-24 | 6.140 | 6.360 | 6.090 | 6.190 | 6.190 | 35,744,933 |
| 2022-06-23 | 5.980 | 6.590 | 5.950 | 6.280 | 6.280 | 49,356,690 |
| 2022-06-22 | 6.060 | 6.130 | 5.940 | 5.990 | 5.990 | 8,782,658 |
| 2022-06-21 | 6.030 | 6.060 | 5.950 | 5.990 | 5.990 | 7,275,200 |
| 2022-06-20 | 5.870 | 6.030 | 5.860 | 6.020 | 6.020 | 8,964,400 |
| 2022-06-17 | 5.860 | 5.930 | 5.770 | 5.880 | 5.880 | 6,396,200 |
| 2022-06-16 | 5.810 | 5.970 | 5.810 | 5.920 | 5.920 | 7,265,000 |
| 2022-06-15 | 5.800 | 5.900 | 5.770 | 5.820 | 5.820 | 7,441,200 |
| 2022-06-14 | 5.800 | 5.800 | 5.610 | 5.770 | 5.770 | 6,001,600 |
| 2022-06-13 | 5.840 | 5.890 | 5.780 | 5.810 | 5.810 | 6,547,100 |
| 2022-06-10 | 5.750 | 5.860 | 5.740 | 5.860 | 5.860 | 5,695,400 |
| 2022-06-09 | 5.880 | 5.900 | 5.710 | 5.750 | 5.750 | 7,669,100 |
| 2022-06-08 | 5.950 | 5.960 | 5.780 | 5.900 | 5.900 | 7,590,599 |
| 2022-06-07 | 6.010 | 6.030 | 5.850 | 5.930 | 5.930 | 8,989,500 |
| 2022-06-06 | 5.980 | 6.060 | 5.920 | 6.010 | 6.010 | 12,617,301 |
| 2022-06-02 | 5.840 | 5.990 | 5.750 | 5.980 | 5.980 | 10,732,701 |
| 2022-06-01 | 5.820 | 5.860 | 5.710 | 5.800 | 5.800 | 7,849,400 |
| 2022-05-31 | 5.740 | 5.790 | 5.620 | 5.780 | 5.780 | 7,240,400 |
| 2022-05-30 | 5.640 | 5.720 | 5.550 | 5.720 | 5.720 | 7,884,600 |
| 2022-05-27 | 5.620 | 5.690 | 5.570 | 5.620 | 5.620 | 5,200,146 |
| 2022-05-26 | 5.650 | 5.680 | 5.470 | 5.620 | 5.620 | 5,198,700 |
| 2022-05-25 | 5.450 | 5.580 | 5.440 | 5.570 | 5.570 | 4,922,300 |
| 2022-05-24 | 5.700 | 5.720 | 5.460 | 5.460 | 5.460 | 7,570,000 |
| 2022-05-23 | 5.680 | 5.750 | 5.650 | 5.720 | 5.720 | 7,254,039 |
| 2022-05-20 | 5.720 | 5.860 | 5.590 | 5.680 | 5.680 | 9,797,202 |
| 2022-05-19 | 5.460 | 5.690 | 5.450 | 5.680 | 5.680 | 10,214,010 |
| 2022-05-18 | 5.440 | 5.570 | 5.410 | 5.530 | 5.530 | 6,891,900 |
| 2022-05-17 | 5.400 | 5.440 | 5.340 | 5.430 | 5.430 | 4,291,598 |
| 2022-05-16 | 5.430 | 5.480 | 5.420 | 5.420 | 5.420 | 3,904,900 |
| 2022-05-13 | 5.450 | 5.470 | 5.370 | 5.430 | 5.430 | 4,523,300 |
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.