Jiangsu Dagang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 16.770 | 18.540 | 16.680 | 18.540 | 18.540 | 47,325,527 |
| 2026-01-20 | 16.730 | 17.450 | 16.660 | 16.850 | 16.850 | 50,548,969 |
| 2026-01-19 | 16.580 | 17.540 | 16.280 | 17.100 | 17.100 | 58,743,719 |
| 2026-01-16 | 16.000 | 16.970 | 15.810 | 16.670 | 16.670 | 67,656,768 |
| 2026-01-15 | 15.410 | 16.050 | 15.360 | 15.860 | 15.860 | 41,464,306 |
| 2026-01-14 | 15.420 | 15.820 | 15.380 | 15.550 | 15.550 | 28,089,195 |
| 2026-01-13 | 15.940 | 15.990 | 15.350 | 15.380 | 15.380 | 28,664,918 |
| 2026-01-12 | 15.640 | 15.920 | 15.620 | 15.920 | 15.920 | 29,247,523 |
| 2026-01-09 | 15.430 | 15.730 | 15.350 | 15.630 | 15.630 | 26,251,998 |
| 2026-01-08 | 15.330 | 15.590 | 15.320 | 15.430 | 15.430 | 20,529,351 |
| 2026-01-07 | 15.800 | 15.880 | 15.360 | 15.420 | 15.420 | 27,892,022 |
| 2026-01-06 | 15.400 | 15.580 | 15.320 | 15.470 | 15.470 | 25,720,999 |
| 2026-01-05 | 14.940 | 15.280 | 14.940 | 15.280 | 15.280 | 23,494,739 |
| 2025-12-31 | 14.970 | 15.000 | 14.760 | 14.870 | 14.870 | 10,602,907 |
| 2025-12-30 | 14.820 | 15.040 | 14.760 | 14.880 | 14.880 | 11,424,101 |
| 2025-12-29 | 14.960 | 15.070 | 14.840 | 14.900 | 14.900 | 11,514,671 |
| 2025-12-26 | 14.920 | 15.040 | 14.850 | 14.970 | 14.970 | 14,632,619 |
| 2025-12-25 | 14.840 | 14.980 | 14.710 | 14.930 | 14.930 | 14,996,114 |
| 2025-12-24 | 14.700 | 14.930 | 14.640 | 14.870 | 14.870 | 16,259,604 |
| 2025-12-23 | 14.770 | 14.830 | 14.560 | 14.630 | 14.630 | 11,783,230 |
| 2025-12-22 | 14.610 | 14.900 | 14.610 | 14.760 | 14.760 | 14,459,400 |
| 2025-12-19 | 14.630 | 14.680 | 14.510 | 14.590 | 14.590 | 10,826,644 |
| 2025-12-18 | 14.400 | 14.670 | 14.350 | 14.470 | 14.470 | 12,554,301 |
| 2025-12-17 | 14.290 | 14.550 | 14.130 | 14.550 | 14.550 | 14,776,554 |
| 2025-12-16 | 14.550 | 14.600 | 14.180 | 14.300 | 14.300 | 15,035,994 |
| 2025-12-15 | 14.690 | 14.840 | 14.550 | 14.580 | 14.580 | 12,798,050 |
| 2025-12-12 | 14.760 | 15.020 | 14.670 | 14.840 | 14.840 | 12,391,485 |
| 2025-12-11 | 15.230 | 15.260 | 14.750 | 14.760 | 14.760 | 16,505,625 |
| 2025-12-10 | 15.090 | 15.280 | 15.010 | 15.210 | 15.210 | 13,455,633 |
| 2025-12-09 | 15.240 | 15.380 | 15.160 | 15.190 | 15.190 | 15,789,323 |
| 2025-12-08 | 15.100 | 15.450 | 15.050 | 15.340 | 15.340 | 21,621,338 |
| 2025-12-05 | 15.060 | 15.090 | 14.620 | 15.070 | 15.070 | 18,247,819 |
| 2025-12-04 | 14.960 | 15.130 | 14.760 | 15.000 | 15.000 | 17,905,432 |
| 2025-12-03 | 15.630 | 15.690 | 14.950 | 14.980 | 14.980 | 29,747,287 |
| 2025-12-02 | 16.010 | 16.010 | 15.610 | 15.640 | 15.640 | 20,243,550 |
| 2025-12-01 | 15.810 | 16.080 | 15.710 | 16.000 | 16.000 | 23,840,717 |
| 2025-11-28 | 15.800 | 15.830 | 15.450 | 15.800 | 15.800 | 24,727,975 |
| 2025-11-27 | 15.670 | 16.640 | 15.640 | 15.900 | 15.900 | 37,946,804 |
| 2025-11-26 | 15.800 | 15.890 | 15.560 | 15.630 | 15.630 | 30,889,741 |
| 2025-11-25 | 16.120 | 16.380 | 15.890 | 15.900 | 15.900 | 40,300,133 |
| 2025-11-24 | 16.640 | 16.710 | 15.290 | 15.860 | 15.860 | 54,225,986 |
| 2025-11-21 | 18.080 | 18.590 | 16.790 | 16.790 | 16.790 | 69,620,351 |
| 2025-11-20 | 18.530 | 19.500 | 18.050 | 18.650 | 18.650 | 86,610,116 |
| 2025-11-19 | 18.100 | 18.830 | 17.970 | 18.470 | 18.470 | 55,267,460 |
| 2025-11-18 | 17.730 | 18.760 | 17.610 | 18.570 | 18.570 | 78,368,811 |
| 2025-11-17 | 17.680 | 18.280 | 17.680 | 17.890 | 17.890 | 45,392,272 |
| 2025-11-14 | 18.620 | 18.700 | 17.710 | 17.760 | 17.760 | 61,911,141 |
| 2025-11-13 | 19.080 | 19.200 | 18.480 | 18.620 | 18.620 | 93,078,828 |
| 2025-11-12 | 17.050 | 18.900 | 16.610 | 18.900 | 18.900 | 84,062,643 |
| 2025-11-11 | 17.680 | 18.000 | 17.160 | 17.180 | 17.180 | 45,559,361 |
| 2025-11-10 | 17.560 | 17.800 | 17.400 | 17.680 | 17.680 | 44,023,696 |
| 2025-11-07 | 17.360 | 17.800 | 17.300 | 17.610 | 17.610 | 47,035,165 |
| 2025-11-06 | 17.050 | 17.700 | 16.620 | 17.580 | 17.580 | 61,303,541 |
| 2025-11-05 | 16.820 | 17.170 | 16.700 | 16.920 | 16.920 | 25,466,273 |
| 2025-11-04 | 17.740 | 17.960 | 17.090 | 17.190 | 17.190 | 36,416,758 |
| 2025-11-03 | 17.010 | 18.100 | 16.210 | 17.500 | 17.500 | 62,922,430 |
| 2025-10-31 | 16.740 | 17.280 | 16.550 | 17.010 | 17.010 | 29,528,204 |
| 2025-10-30 | 17.050 | 17.380 | 16.810 | 16.810 | 16.810 | 40,015,892 |
| 2025-10-29 | 17.100 | 17.130 | 16.900 | 17.040 | 17.040 | 28,693,192 |
| 2025-10-28 | 16.690 | 17.270 | 16.480 | 17.150 | 17.150 | 50,493,190 |
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.