Jiangsu Dagang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	15.420	16.060	15.400	15.650	15.650	22,326,830
2026-04-23	16.050	16.070	15.390	15.480	15.480	19,331,551
2026-04-22	15.760	15.990	15.610	15.960	15.960	15,537,120
2026-04-21	16.000	16.080	15.610	15.770	15.770	16,159,760
2026-04-20	16.170	16.280	16.050	16.100	16.100	15,291,850
2026-04-17	16.040	16.260	15.980	16.160	16.160	14,256,470
2026-04-16	15.890	16.130	15.770	16.120	16.120	15,761,760
2026-04-15	16.240	16.360	15.800	15.900	15.900	17,363,711
2026-04-14	16.010	16.270	16.010	16.220	16.220	20,363,301
2026-04-13	15.550	16.080	15.520	15.860	15.860	17,148,260
2026-04-10	15.860	16.230	15.660	15.660	15.660	18,196,189
2026-04-09	15.770	15.910	15.650	15.680	15.680	17,142,311
2026-04-08	15.450	15.960	15.420	15.940	15.940	29,922,260
2026-04-07	14.730	15.400	14.730	15.000	15.000	20,230,029
2026-04-03	15.700	15.790	14.680	14.680	14.680	29,124,609
2026-04-02	16.490	16.770	15.600	15.620	15.620	33,173,289
2026-04-01	16.930	17.150	16.520	16.650	16.650	27,080,990
2026-03-31	16.840	16.890	16.450	16.530	16.530	24,547,920
2026-03-30	16.300	16.980	15.610	16.950	16.950	38,808,422
2026-03-27	16.350	16.660	15.700	16.520	16.520	30,036,510
2026-03-26	16.810	17.050	16.680	16.760	16.760	30,667,141
2026-03-25	16.700	17.050	16.600	17.030	17.030	41,902,680
2026-03-24	16.570	16.800	15.880	16.610	16.610	38,402,047
2026-03-23	16.220	16.760	15.630	16.300	16.300	36,404,461
2026-03-20	17.200	17.250	16.700	16.720	16.720	42,170,398
2026-03-19	16.730	17.410	16.670	17.050	17.050	73,658,477
2026-03-18	15.990	17.420	15.980	17.100	17.100	86,212,398
2026-03-17	16.400	16.410	15.830	15.840	15.840	14,808,700
2026-03-16	15.800	16.400	15.730	16.400	16.400	20,066,109
2026-03-13	15.950	16.190	15.760	15.820	15.820	11,659,400
2026-03-12	16.170	16.250	15.840	16.000	16.000	11,287,740
2026-03-11	16.340	16.490	16.150	16.220	16.220	11,216,000
2026-03-10	16.280	16.560	16.250	16.340	16.340	14,410,410
2026-03-09	15.800	16.150	15.510	16.090	16.090	14,814,200
2026-03-06	15.970	16.220	15.900	16.160	16.160	11,012,770
2026-03-05	15.960	16.290	15.830	16.070	16.070	20,067,221
2026-03-04	15.200	15.980	15.200	15.620	15.620	17,083,330
2026-03-03	16.570	16.780	15.460	15.480	15.480	29,119,090
2026-03-02	16.700	16.970	16.490	16.580	16.580	23,017,631
2026-02-27	16.990	17.170	16.810	17.170	17.170	16,740,539
2026-02-26	17.150	17.340	17.010	17.260	17.260	23,642,199
2026-02-25	16.950	17.200	16.810	17.130	17.130	23,057,100
2026-02-24	16.690	17.080	16.620	16.930	16.930	20,522,820
2026-02-13	16.510	16.850	16.460	16.510	16.510	16,514,180
2026-02-12	16.560	16.710	16.480	16.630	16.630	16,598,900
2026-02-11	16.540	16.680	16.440	16.460	16.460	13,083,160
2026-02-10	16.830	16.940	16.610	16.660	16.660	15,881,530
2026-02-09	16.710	16.980	16.680	16.890	16.890	23,007,619
2026-02-06	16.500	16.760	16.380	16.500	16.500	18,204,400
2026-02-05	16.920	16.920	16.430	16.680	16.680	28,128,250
2026-02-04	17.270	17.500	16.940	17.230	17.230	25,275,730
2026-02-03	17.390	17.490	16.990	17.450	17.450	31,529,131
2026-02-02	17.050	17.520	16.800	16.990	16.990	34,853,781
2026-01-30	17.180	17.920	17.130	17.500	17.500	41,044,859
2026-01-29	17.660	18.390	17.310	17.380	17.380	56,372,113
2026-01-28	17.780	18.680	17.700	17.940	17.940	66,806,242
2026-01-27	17.120	18.190	17.000	17.950	17.950	64,571,500
2026-01-26	18.150	18.350	17.060	17.250	17.250	77,403,617
2026-01-23	18.540	19.010	18.090	18.840	18.840	93,580,883
2026-01-22	19.460	20.390	18.240	18.430	18.430	138,643,391

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.