Jiangsu Dagang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 12.080 | 12.270 | 11.680 | 11.850 | 11.850 | 33,379,301 |
| 2026-07-22 | 12.150 | 12.520 | 12.020 | 12.130 | 12.130 | 52,071,996 |
| 2026-07-21 | 11.900 | 12.480 | 10.850 | 12.430 | 12.430 | 74,049,047 |
| 2026-07-20 | 13.100 | 13.270 | 11.940 | 11.940 | 11.940 | 55,088,055 |
| 2026-07-17 | 14.570 | 14.840 | 13.270 | 13.270 | 13.270 | 48,959,211 |
| 2026-07-16 | 15.610 | 15.900 | 14.600 | 14.740 | 14.740 | 52,085,055 |
| 2026-07-15 | 17.680 | 18.050 | 15.770 | 16.030 | 16.030 | 55,731,906 |
| 2026-07-14 | 18.160 | 18.690 | 16.430 | 17.410 | 17.410 | 61,258,012 |
| 2026-07-13 | 18.770 | 19.470 | 18.000 | 18.110 | 18.110 | 56,094,164 |
| 2026-07-10 | 20.000 | 20.300 | 19.120 | 19.170 | 19.170 | 86,704,555 |
| 2026-07-09 | 19.400 | 20.260 | 19.200 | 20.130 | 20.130 | 101,050,062 |
| 2026-07-08 | 19.130 | 19.780 | 18.590 | 19.500 | 19.500 | 95,487,820 |
| 2026-07-07 | 17.570 | 19.530 | 17.370 | 19.070 | 19.070 | 88,830,984 |
| 2026-07-06 | 17.790 | 18.100 | 16.900 | 17.750 | 17.750 | 33,166,801 |
| 2026-07-03 | 18.210 | 18.480 | 17.460 | 17.480 | 17.480 | 37,257,047 |
| 2026-07-02 | 18.290 | 19.070 | 17.900 | 18.360 | 18.360 | 39,774,988 |
| 2026-07-01 | 19.130 | 19.880 | 18.680 | 18.890 | 18.890 | 55,167,359 |
| 2026-06-30 | 18.430 | 19.330 | 18.150 | 19.290 | 19.290 | 49,191,777 |
| 2026-06-29 | 18.550 | 19.050 | 17.880 | 18.420 | 18.420 | 42,839,031 |
| 2026-06-26 | 18.970 | 19.100 | 18.410 | 18.530 | 18.530 | 41,087,465 |
| 2026-06-25 | 18.810 | 19.200 | 18.690 | 18.990 | 18.990 | 53,683,762 |
| 2026-06-24 | 18.000 | 18.980 | 17.930 | 18.950 | 18.950 | 56,813,152 |
| 2026-06-23 | 17.850 | 18.550 | 17.500 | 18.220 | 18.220 | 39,253,848 |
| 2026-06-22 | 17.950 | 18.070 | 17.400 | 17.970 | 17.970 | 33,435,355 |
| 2026-06-18 | 17.800 | 18.080 | 17.660 | 17.960 | 17.960 | 34,160,340 |
| 2026-06-17 | 16.830 | 18.060 | 16.780 | 17.740 | 17.740 | 38,460,660 |
| 2026-06-16 | 16.620 | 17.340 | 16.620 | 17.060 | 17.060 | 28,352,580 |
| 2026-06-15 | 15.970 | 16.800 | 15.810 | 16.760 | 16.760 | 30,822,980 |
| 2026-06-12 | 16.660 | 17.200 | 15.750 | 15.820 | 15.820 | 35,456,594 |
| 2026-06-11 | 16.090 | 16.500 | 16.040 | 16.300 | 16.300 | 23,993,619 |
| 2026-06-10 | 16.010 | 16.950 | 15.970 | 16.250 | 16.250 | 26,611,270 |
| 2026-06-09 | 15.790 | 16.350 | 15.370 | 16.310 | 16.310 | 31,011,207 |
| 2026-06-08 | 15.910 | 16.290 | 15.330 | 15.500 | 15.500 | 30,061,469 |
| 2026-06-05 | 17.230 | 17.390 | 16.260 | 16.660 | 16.660 | 35,635,809 |
| 2026-06-04 | 16.760 | 17.510 | 16.680 | 17.390 | 17.390 | 28,686,490 |
| 2026-06-03 | 16.810 | 17.490 | 16.710 | 17.060 | 17.060 | 34,646,688 |
| 2026-06-02 | 17.140 | 17.350 | 16.730 | 16.830 | 16.830 | 31,221,779 |
| 2026-06-01 | 16.890 | 17.800 | 16.850 | 17.190 | 17.190 | 40,563,969 |
| 2026-05-29 | 18.330 | 18.460 | 16.840 | 17.000 | 17.000 | 61,885,090 |
| 2026-05-28 | 18.270 | 18.660 | 18.010 | 18.640 | 18.640 | 50,915,008 |
| 2026-05-27 | 18.470 | 19.380 | 18.300 | 18.450 | 18.450 | 77,498,805 |
| 2026-05-26 | 18.700 | 18.760 | 17.950 | 18.460 | 18.460 | 61,396,461 |
| 2026-05-25 | 18.000 | 18.980 | 17.860 | 18.970 | 18.970 | 66,289,820 |
| 2026-05-22 | 17.870 | 18.100 | 17.430 | 17.960 | 17.960 | 42,859,121 |
| 2026-05-21 | 18.630 | 18.820 | 17.740 | 17.790 | 17.790 | 73,683,719 |
| 2026-05-20 | 17.300 | 18.980 | 17.200 | 18.340 | 18.340 | 77,229,234 |
| 2026-05-19 | 17.100 | 17.460 | 16.820 | 17.450 | 17.450 | 24,168,289 |
| 2026-05-18 | 17.110 | 17.500 | 17.030 | 17.280 | 17.280 | 21,249,699 |
| 2026-05-15 | 17.350 | 17.630 | 17.000 | 17.240 | 17.240 | 25,904,490 |
| 2026-05-14 | 17.600 | 17.670 | 17.190 | 17.290 | 17.290 | 25,401,449 |
| 2026-05-13 | 17.170 | 17.620 | 16.930 | 17.580 | 17.580 | 26,186,520 |
| 2026-05-12 | 17.530 | 17.550 | 17.200 | 17.430 | 17.430 | 28,105,619 |
| 2026-05-11 | 17.290 | 17.730 | 17.260 | 17.560 | 17.560 | 44,724,488 |
| 2026-05-08 | 16.970 | 17.150 | 16.820 | 17.090 | 17.090 | 22,470,910 |
| 2026-05-07 | 17.050 | 17.150 | 16.920 | 17.140 | 17.140 | 32,447,869 |
| 2026-05-06 | 16.820 | 17.210 | 16.800 | 17.040 | 17.040 | 43,605,793 |
| 2026-04-30 | 16.010 | 16.570 | 16.010 | 16.510 | 16.510 | 30,909,061 |
| 2026-04-29 | 15.820 | 16.080 | 15.650 | 16.020 | 16.020 | 30,373,320 |
| 2026-04-28 | 15.660 | 15.710 | 15.210 | 15.300 | 15.300 | 16,374,960 |
| 2026-04-27 | 15.840 | 16.100 | 15.680 | 15.770 | 15.770 | 17,734,609 |
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.