Jiangsu Dagang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	16.830	17.000	16.250	16.610	16.610	38,742,469
2025-10-24	16.310	17.000	16.310	16.680	16.680	32,596,943
2025-10-23	16.860	16.890	16.420	16.710	16.710	20,990,932
2025-10-22	17.000	17.450	16.800	17.070	17.070	27,575,468
2025-10-21	17.000	17.300	16.720	17.200	17.200	33,121,481
2025-10-20	17.070	17.170	16.660	16.950	16.950	28,880,091
2025-10-17	16.370	17.250	16.360	16.730	16.730	46,395,985
2025-10-16	15.810	17.280	15.700	16.690	16.690	57,541,038
2025-10-15	15.700	15.800	15.500	15.780	15.780	14,750,101
2025-10-14	16.400	16.500	15.680	15.690	15.690	25,431,803
2025-10-13	15.520	16.580	15.520	16.360	16.360	21,081,435
2025-10-10	17.130	17.190	16.510	16.520	16.520	34,481,175
2025-10-09	17.490	17.750	17.170	17.390	17.390	52,123,318
2025-09-30	16.720	17.300	16.700	17.140	17.140	38,960,909
2025-09-29	16.810	16.980	16.540	16.660	16.660	29,958,563
2025-09-26	16.910	17.800	16.880	17.050	17.050	47,252,720
2025-09-25	16.510	17.680	16.360	17.210	17.210	55,798,014
2025-09-24	16.150	16.950	16.130	16.700	16.700	36,641,782
2025-09-23	16.890	16.890	15.940	16.270	16.270	31,987,375
2025-09-22	16.410	16.890	16.280	16.890	16.890	29,292,095
2025-09-19	16.400	16.960	16.300	16.650	16.650	33,399,000
2025-09-18	16.740	17.260	16.130	16.440	16.440	50,766,798
2025-09-17	17.400	17.450	16.860	16.910	16.910	41,290,581
2025-09-16	17.160	17.460	16.960	17.290	17.290	43,229,137
2025-09-15	18.300	18.500	17.400	17.450	17.450	56,898,404
2025-09-12	17.540	18.500	17.200	17.790	17.790	92,308,378
2025-09-11	17.000	18.170	16.900	17.630	17.630	112,413,040
2025-09-10	16.050	17.620	16.050	17.620	17.620	64,656,538
2025-09-09	16.550	16.590	15.920	16.020	16.020	44,255,779
2025-09-08	16.320	16.800	16.110	16.710	16.710	67,539,490
2025-09-05	15.590	17.150	15.120	16.700	16.700	89,701,599
2025-09-04	16.620	16.870	15.260	15.590	15.590	71,345,718
2025-09-03	16.470	18.000	15.770	16.950	16.950	85,614,441
2025-09-02	16.200	17.140	16.180	16.480	16.480	67,896,112
2025-09-01	16.290	17.500	15.680	16.690	16.690	76,165,062
2025-08-29	16.680	16.990	15.940	15.950	15.950	100,230,860
2025-08-28	14.820	16.180	14.820	16.180	16.180	75,074,574
2025-08-27	14.980	15.280	14.700	14.710	14.710	34,804,471
2025-08-26	14.880	15.200	14.740	14.990	14.990	26,081,154
2025-08-25	15.070	15.270	14.820	14.980	14.980	37,329,163
2025-08-22	14.600	15.330	14.580	15.010	15.010	46,781,135
2025-08-21	14.670	14.800	14.500	14.640	14.640	19,253,770
2025-08-20	14.410	14.680	14.310	14.680	14.680	22,949,757
2025-08-19	14.500	14.560	14.310	14.460	14.460	15,627,652
2025-08-18	14.270	14.580	14.250	14.510	14.510	23,181,836
2025-08-15	14.220	14.430	14.170	14.400	14.400	12,689,086
2025-08-14	14.480	14.630	14.210	14.220	14.220	18,431,386
2025-08-13	14.550	14.660	14.410	14.500	14.500	17,051,064
2025-08-12	14.440	14.640	14.300	14.560	14.560	21,185,263
2025-08-11	14.300	14.520	14.280	14.440	14.440	15,277,186
2025-08-08	14.490	14.490	14.300	14.340	14.340	19,133,251
2025-08-07	14.280	14.780	14.220	14.650	14.650	41,290,102
2025-08-06	14.090	14.340	13.980	14.290	14.290	15,423,606
2025-08-05	14.100	14.130	14.050	14.090	14.090	7,402,898
2025-08-04	13.900	14.150	13.870	14.090	14.090	7,274,800
2025-08-01	13.980	14.150	13.880	13.990	13.990	7,965,800
2025-07-31	14.110	14.270	13.920	13.970	13.970	13,506,731
2025-07-30	14.310	14.360	14.080	14.180	14.180	12,470,399
2025-07-29	14.250	14.450	14.200	14.320	14.320	16,190,864
2025-07-28	14.350	14.420	14.220	14.270	14.270	13,134,637

← NewerPage 5 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.