Jiangsu Dagang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	14.210	14.340	14.120	14.330	14.330	17,535,801
2025-07-24	14.010	14.240	13.980	14.210	14.210	15,582,877
2025-07-23	13.950	14.130	13.950	14.010	14.010	12,338,632
2025-07-22	14.020	14.130	13.990	14.040	14.040	9,865,400
2025-07-21	14.000	14.110	14.000	14.080	14.080	9,273,331
2025-07-18	14.110	14.180	14.010	14.060	14.060	10,741,200
2025-07-17	13.930	14.120	13.890	14.110	14.110	8,885,943
2025-07-16	13.960	14.150	13.900	13.990	13.990	8,748,294
2025-07-15	14.090	14.120	13.850	13.960	13.960	10,698,100
2025-07-14	14.170	14.220	14.070	14.090	14.090	7,757,938
2025-07-11	14.050	14.250	13.910	14.180	14.180	12,601,003
2025-07-10	14.040	14.110	13.950	14.070	14.070	9,079,200
2025-07-09	14.180	14.210	14.020	14.040	14.040	12,325,600
2025-07-08	14.150	14.250	14.110	14.220	14.220	10,768,499
2025-07-07	14.090	14.230	14.050	14.100	14.100	9,965,000
2025-07-04	14.320	14.730	14.060	14.210	14.210	22,726,786
2025-07-03	14.200	14.700	14.180	14.460	14.460	18,638,243
2025-07-02	14.310	14.470	14.100	14.200	14.200	24,458,900
2025-07-01	14.250	14.970	14.200	14.550	14.550	43,472,886
2025-06-30	14.200	14.600	14.200	14.340	14.340	21,344,688
2025-06-27	14.130	14.440	14.000	14.080	14.080	22,375,000
2025-06-26	14.110	14.150	13.930	13.980	13.980	13,906,040
2025-06-25	13.900	14.170	13.830	14.070	14.070	21,556,126
2025-06-24	13.820	14.160	13.820	13.940	13.940	20,568,362
2025-06-23	13.170	14.200	13.100	13.810	13.810	24,414,500
2025-06-20	13.290	13.540	13.200	13.300	13.300	8,656,225
2025-06-19	13.500	13.570	13.260	13.290	13.290	8,192,671
2025-06-18	13.340	13.540	13.300	13.450	13.450	8,583,000
2025-06-17	13.250	13.520	13.210	13.390	13.390	8,272,146
2025-06-16	13.100	13.290	13.100	13.240	13.240	4,639,288
2025-06-13	13.400	13.490	13.100	13.180	13.180	11,625,554
2025-06-12	13.600	13.700	13.450	13.460	13.460	8,360,984
2025-06-11	13.550	13.870	13.460	13.610	13.610	11,563,277
2025-06-10	13.670	13.900	13.420	13.540	13.540	10,380,140
2025-06-09	13.530	13.680	13.520	13.660	13.660	6,360,535
2025-06-06	13.640	13.770	13.530	13.550	13.550	8,731,477
2025-06-05	13.460	13.640	13.380	13.600	13.600	7,197,400
2025-06-04	13.420	13.530	13.410	13.480	13.480	4,631,278
2025-06-03	13.320	13.520	13.260	13.420	13.420	4,784,524
2025-05-30	13.580	13.630	13.400	13.430	13.430	5,620,000
2025-05-29	13.430	13.700	13.400	13.690	13.690	7,207,075
2025-05-28	13.680	13.730	13.400	13.400	13.400	7,397,600
2025-05-27	13.680	13.770	13.570	13.650	13.650	5,798,219
2025-05-26	13.610	13.850	13.610	13.710	13.710	5,989,500
2025-05-23	13.900	13.920	13.600	13.610	13.610	9,222,800
2025-05-22	14.050	14.300	13.920	13.930	13.930	9,112,410
2025-05-21	14.180	14.330	14.060	14.090	14.090	9,014,840
2025-05-20	13.970	14.450	13.860	14.270	14.270	18,355,754
2025-05-19	13.800	14.000	13.740	13.980	13.980	7,209,000
2025-05-16	13.750	13.910	13.750	13.810	13.810	5,214,291
2025-05-15	14.090	14.150	13.810	13.820	13.820	8,684,380
2025-05-14	14.160	14.260	14.030	14.160	14.160	8,659,552
2025-05-13	14.400	14.400	14.100	14.140	14.140	8,703,400
2025-05-12	14.210	14.330	14.160	14.290	14.290	8,353,406
2025-05-09	14.350	14.360	14.020	14.080	14.080	8,430,100
2025-05-08	14.300	14.350	14.240	14.330	14.330	10,815,500
2025-05-07	14.350	14.440	14.130	14.300	14.300	14,333,491
2025-05-06	13.900	14.260	13.900	14.260	14.260	13,276,246
2025-04-30	13.790	13.920	13.700	13.860	13.860	9,235,900
2025-04-29	13.640	13.700	13.500	13.650	13.650	7,313,880

← NewerPage 6 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.