Jiangsu Dagang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 5.410 | 5.470 | 5.350 | 5.440 | 5.440 | 7,138,000 |
| 2022-05-11 | 5.390 | 5.560 | 5.340 | 5.440 | 5.440 | 9,759,100 |
| 2022-05-10 | 5.230 | 5.420 | 5.200 | 5.380 | 5.380 | 5,967,400 |
| 2022-05-09 | 5.190 | 5.300 | 5.190 | 5.280 | 5.280 | 4,034,800 |
| 2022-05-06 | 5.180 | 5.250 | 5.120 | 5.200 | 5.200 | 5,316,567 |
| 2022-05-05 | 5.210 | 5.360 | 5.180 | 5.300 | 5.300 | 7,123,244 |
| 2022-04-29 | 5.140 | 5.260 | 5.120 | 5.230 | 5.230 | 8,987,721 |
| 2022-04-28 | 5.170 | 5.170 | 4.950 | 5.070 | 5.070 | 8,896,198 |
| 2022-04-27 | 4.900 | 5.190 | 4.850 | 5.180 | 5.180 | 7,870,779 |
| 2022-04-26 | 5.180 | 5.230 | 4.960 | 4.970 | 4.970 | 5,771,773 |
| 2022-04-25 | 5.500 | 5.540 | 5.150 | 5.150 | 5.150 | 7,965,301 |
| 2022-04-22 | 5.650 | 5.680 | 5.540 | 5.630 | 5.630 | 4,128,701 |
| 2022-04-21 | 5.940 | 5.940 | 5.640 | 5.650 | 5.650 | 7,208,500 |
| 2022-04-20 | 5.960 | 6.020 | 5.940 | 5.960 | 5.960 | 5,463,600 |
| 2022-04-19 | 6.000 | 6.010 | 5.910 | 5.980 | 5.980 | 4,514,700 |
| 2022-04-18 | 5.860 | 5.990 | 5.760 | 5.970 | 5.970 | 5,901,900 |
| 2022-04-15 | 5.960 | 6.040 | 5.900 | 5.940 | 5.940 | 5,901,600 |
| 2022-04-14 | 5.940 | 6.040 | 5.900 | 6.000 | 6.000 | 5,402,500 |
| 2022-04-13 | 6.050 | 6.050 | 5.900 | 5.910 | 5.910 | 5,431,600 |
| 2022-04-12 | 5.940 | 6.060 | 5.860 | 6.060 | 6.060 | 4,604,400 |
| 2022-04-11 | 6.180 | 6.180 | 5.910 | 5.940 | 5.940 | 7,071,160 |
| 2022-04-08 | 6.280 | 6.330 | 6.100 | 6.200 | 6.200 | 6,244,400 |
| 2022-04-07 | 6.410 | 6.490 | 6.270 | 6.280 | 6.280 | 7,987,400 |
| 2022-04-06 | 6.350 | 6.490 | 6.310 | 6.450 | 6.450 | 8,363,400 |
| 2022-04-01 | 6.420 | 6.440 | 6.340 | 6.370 | 6.370 | 5,588,500 |
| 2022-03-31 | 6.400 | 6.520 | 6.400 | 6.460 | 6.460 | 5,460,814 |
| 2022-03-30 | 6.410 | 6.480 | 6.380 | 6.440 | 6.440 | 4,470,900 |
| 2022-03-29 | 6.510 | 6.550 | 6.330 | 6.370 | 6.370 | 5,612,000 |
| 2022-03-28 | 6.440 | 6.610 | 6.370 | 6.500 | 6.500 | 5,335,100 |
| 2022-03-25 | 6.490 | 6.640 | 6.490 | 6.510 | 6.510 | 6,038,200 |
| 2022-03-24 | 6.550 | 6.600 | 6.460 | 6.460 | 6.460 | 4,843,200 |
| 2022-03-23 | 6.570 | 6.610 | 6.530 | 6.600 | 6.600 | 5,071,960 |
| 2022-03-22 | 6.520 | 6.590 | 6.480 | 6.560 | 6.560 | 5,313,900 |
| 2022-03-21 | 6.460 | 6.530 | 6.420 | 6.520 | 6.520 | 5,499,100 |
| 2022-03-18 | 6.390 | 6.510 | 6.390 | 6.500 | 6.500 | 4,623,400 |
| 2022-03-17 | 6.480 | 6.580 | 6.390 | 6.410 | 6.410 | 9,721,600 |
| 2022-03-16 | 6.200 | 6.350 | 6.020 | 6.320 | 6.320 | 8,928,135 |
| 2022-03-15 | 6.500 | 6.540 | 6.070 | 6.070 | 6.070 | 9,344,000 |
| 2022-03-14 | 6.760 | 6.780 | 6.540 | 6.550 | 6.550 | 6,131,500 |
| 2022-03-11 | 6.630 | 6.830 | 6.550 | 6.810 | 6.810 | 8,046,700 |
| 2022-03-10 | 6.780 | 6.820 | 6.700 | 6.710 | 6.710 | 6,628,781 |
| 2022-03-09 | 6.840 | 6.900 | 6.360 | 6.680 | 6.680 | 8,849,400 |
| 2022-03-08 | 6.900 | 6.960 | 6.680 | 6.780 | 6.780 | 8,177,200 |
| 2022-03-07 | 6.980 | 7.050 | 6.840 | 6.880 | 6.880 | 8,317,779 |
| 2022-03-04 | 7.090 | 7.220 | 7.030 | 7.080 | 7.080 | 7,900,301 |
| 2022-03-03 | 7.150 | 7.190 | 7.080 | 7.090 | 7.090 | 5,951,700 |
| 2022-03-02 | 7.100 | 7.180 | 7.030 | 7.140 | 7.140 | 5,205,200 |
| 2022-03-01 | 7.110 | 7.190 | 7.080 | 7.140 | 7.140 | 4,811,102 |
| 2022-02-28 | 7.120 | 7.150 | 6.980 | 7.110 | 7.110 | 4,523,300 |
| 2022-02-25 | 7.150 | 7.210 | 7.060 | 7.110 | 7.110 | 6,488,800 |
| 2022-02-24 | 7.220 | 7.290 | 6.940 | 7.030 | 7.030 | 12,090,231 |
| 2022-02-23 | 7.080 | 7.270 | 7.050 | 7.260 | 7.260 | 11,471,056 |
| 2022-02-22 | 7.050 | 7.060 | 6.960 | 7.010 | 7.010 | 5,162,600 |
| 2022-02-21 | 6.980 | 7.100 | 6.970 | 7.090 | 7.090 | 6,515,200 |
| 2022-02-18 | 6.880 | 7.000 | 6.850 | 7.000 | 7.000 | 5,125,512 |
| 2022-02-17 | 7.030 | 7.060 | 6.920 | 6.940 | 6.940 | 6,385,604 |
| 2022-02-16 | 7.000 | 7.080 | 6.960 | 7.040 | 7.040 | 4,982,000 |
| 2022-02-15 | 6.860 | 7.000 | 6.830 | 6.940 | 6.940 | 5,195,900 |
| 2022-02-14 | 6.900 | 6.920 | 6.810 | 6.900 | 6.900 | 4,031,201 |
| 2022-02-11 | 7.010 | 7.080 | 6.850 | 6.870 | 6.870 | 7,542,700 |
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.