Jiangsu Dagang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 7.070 | 7.110 | 7.000 | 7.070 | 7.070 | 5,894,501 |
| 2022-02-09 | 6.930 | 7.120 | 6.930 | 7.090 | 7.090 | 6,748,485 |
| 2022-02-08 | 6.810 | 6.980 | 6.790 | 6.960 | 6.960 | 7,672,420 |
| 2022-02-07 | 6.860 | 6.920 | 6.750 | 6.830 | 6.830 | 6,826,338 |
| 2022-01-28 | 6.720 | 6.840 | 6.600 | 6.740 | 6.740 | 6,502,004 |
| 2022-01-27 | 6.890 | 6.920 | 6.670 | 6.720 | 6.720 | 7,224,438 |
| 2022-01-26 | 6.820 | 6.950 | 6.780 | 6.890 | 6.890 | 6,017,204 |
| 2022-01-25 | 7.230 | 7.240 | 6.730 | 6.800 | 6.800 | 10,751,600 |
| 2022-01-24 | 7.240 | 7.310 | 7.210 | 7.220 | 7.220 | 4,408,001 |
| 2022-01-21 | 7.400 | 7.440 | 7.190 | 7.260 | 7.260 | 8,460,900 |
| 2022-01-20 | 7.730 | 7.760 | 7.380 | 7.380 | 7.380 | 12,904,400 |
| 2022-01-19 | 7.540 | 7.760 | 7.510 | 7.680 | 7.680 | 9,117,132 |
| 2022-01-18 | 7.800 | 7.900 | 7.590 | 7.610 | 7.610 | 13,206,500 |
| 2022-01-17 | 7.590 | 7.850 | 7.590 | 7.800 | 7.800 | 14,119,239 |
| 2022-01-14 | 7.810 | 7.850 | 7.570 | 7.600 | 7.600 | 13,225,639 |
| 2022-01-13 | 7.770 | 7.950 | 7.740 | 7.800 | 7.800 | 15,653,401 |
| 2022-01-12 | 7.650 | 7.790 | 7.630 | 7.750 | 7.750 | 9,328,300 |
| 2022-01-11 | 7.660 | 7.810 | 7.620 | 7.670 | 7.670 | 9,939,100 |
| 2022-01-10 | 7.660 | 7.710 | 7.520 | 7.660 | 7.660 | 7,485,300 |
| 2022-01-07 | 7.840 | 7.880 | 7.650 | 7.660 | 7.660 | 12,422,258 |
| 2022-01-06 | 7.680 | 7.850 | 7.650 | 7.840 | 7.840 | 12,141,100 |
| 2022-01-05 | 7.790 | 7.840 | 7.540 | 7.690 | 7.690 | 12,197,301 |
| 2022-01-04 | 7.670 | 7.870 | 7.660 | 7.820 | 7.820 | 13,135,700 |
| 2021-12-31 | 7.610 | 7.730 | 7.570 | 7.670 | 7.670 | 9,499,400 |
| 2021-12-30 | 7.420 | 7.730 | 7.400 | 7.640 | 7.640 | 12,744,000 |
| 2021-12-29 | 7.580 | 7.630 | 7.410 | 7.430 | 7.430 | 10,717,171 |
| 2021-12-28 | 7.520 | 7.650 | 7.510 | 7.610 | 7.610 | 8,736,931 |
| 2021-12-27 | 7.600 | 7.640 | 7.470 | 7.490 | 7.490 | 8,965,500 |
| 2021-12-24 | 7.740 | 7.740 | 7.530 | 7.560 | 7.560 | 13,090,200 |
| 2021-12-23 | 7.760 | 7.820 | 7.670 | 7.730 | 7.730 | 14,532,801 |
| 2021-12-22 | 7.790 | 8.020 | 7.640 | 7.880 | 7.880 | 22,404,777 |
| 2021-12-21 | 7.590 | 7.900 | 7.540 | 7.820 | 7.820 | 25,727,813 |
| 2021-12-20 | 7.360 | 7.700 | 7.360 | 7.520 | 7.520 | 19,550,811 |
| 2021-12-17 | 7.530 | 7.630 | 7.400 | 7.400 | 7.400 | 18,019,482 |
| 2021-12-16 | 7.770 | 7.900 | 7.410 | 7.590 | 7.590 | 27,920,787 |
| 2021-12-15 | 7.210 | 7.380 | 7.170 | 7.290 | 7.290 | 9,658,034 |
| 2021-12-14 | 7.150 | 7.220 | 7.100 | 7.190 | 7.190 | 7,439,734 |
| 2021-12-13 | 7.230 | 7.300 | 7.140 | 7.180 | 7.180 | 6,585,200 |
| 2021-12-10 | 7.270 | 7.310 | 7.210 | 7.230 | 7.230 | 5,238,200 |
| 2021-12-09 | 7.330 | 7.360 | 7.240 | 7.270 | 7.270 | 7,045,981 |
| 2021-12-08 | 7.130 | 7.360 | 7.110 | 7.330 | 7.330 | 8,274,801 |
| 2021-12-07 | 7.280 | 7.450 | 7.060 | 7.100 | 7.100 | 10,297,270 |
| 2021-12-06 | 7.560 | 7.660 | 7.260 | 7.260 | 7.260 | 15,451,584 |
| 2021-12-03 | 7.580 | 7.680 | 6.810 | 7.470 | 7.470 | 12,401,926 |
| 2021-12-02 | 7.710 | 7.780 | 7.550 | 7.570 | 7.570 | 9,286,500 |
| 2021-12-01 | 7.600 | 7.760 | 7.600 | 7.730 | 7.730 | 9,527,500 |
| 2021-11-30 | 7.600 | 7.780 | 7.570 | 7.640 | 7.640 | 11,395,600 |
| 2021-11-29 | 7.520 | 7.660 | 7.480 | 7.550 | 7.550 | 8,819,475 |
| 2021-11-26 | 7.730 | 7.740 | 7.580 | 7.640 | 7.640 | 9,747,600 |
| 2021-11-25 | 7.690 | 7.840 | 7.610 | 7.750 | 7.750 | 10,579,800 |
| 2021-11-24 | 7.660 | 7.800 | 7.610 | 7.690 | 7.690 | 12,117,456 |
| 2021-11-23 | 7.700 | 7.900 | 7.640 | 7.640 | 7.640 | 14,044,856 |
| 2021-11-22 | 7.480 | 7.830 | 7.430 | 7.720 | 7.720 | 18,592,257 |
| 2021-11-19 | 7.260 | 7.490 | 7.250 | 7.450 | 7.450 | 10,616,101 |
| 2021-11-18 | 7.310 | 7.450 | 7.260 | 7.270 | 7.270 | 7,931,300 |
| 2021-11-17 | 7.280 | 7.380 | 7.250 | 7.360 | 7.360 | 9,009,100 |
| 2021-11-16 | 7.420 | 7.460 | 7.270 | 7.330 | 7.330 | 12,414,901 |
| 2021-11-15 | 7.400 | 7.550 | 7.360 | 7.430 | 7.430 | 13,637,200 |
| 2021-11-12 | 7.230 | 7.410 | 7.200 | 7.370 | 7.370 | 11,918,900 |
| 2021-11-11 | 7.130 | 7.320 | 7.100 | 7.240 | 7.240 | 12,167,601 |
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.