Jiangsu Dagang Co Ltd historical data

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

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

← NewerPage 4 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.