Jiangsu Dagang Co Ltd historical data

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

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

← NewerPage 2 of 2 · 120 trading days

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.