Jiangsu Dagang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.850	13.950	13.550	13.600	13.600	8,970,100
2025-04-25	13.780	14.250	13.700	13.840	13.840	12,780,886
2025-04-24	14.260	14.260	13.730	13.830	13.830	16,989,772
2025-04-23	14.400	14.550	14.210	14.260	14.260	14,209,910
2025-04-22	14.210	14.760	14.130	14.400	14.400	20,110,355
2025-04-21	14.140	14.320	14.140	14.270	14.270	12,731,308
2025-04-18	14.450	14.540	14.060	14.140	14.140	22,899,802
2025-04-17	14.680	15.190	14.590	14.630	14.630	33,796,108
2025-04-16	14.120	14.970	14.120	14.960	14.960	38,668,464
2025-04-15	14.600	14.680	14.210	14.300	14.300	26,978,731
2025-04-14	15.140	15.200	14.530	14.760	14.760	53,364,972
2025-04-11	13.030	14.430	13.010	14.430	14.430	20,976,363
2025-04-10	13.100	13.430	13.020	13.120	13.120	14,441,658
2025-04-09	12.380	13.150	11.670	12.880	12.880	17,289,158
2025-04-08	12.600	13.150	12.210	12.650	12.650	14,743,524
2025-04-07	13.300	13.810	12.810	12.810	12.810	12,915,400
2025-04-03	14.200	14.450	14.120	14.230	14.230	7,001,800
2025-04-02	14.450	14.560	14.320	14.370	14.370	8,733,300
2025-04-01	14.220	14.800	14.200	14.570	14.570	15,159,922
2025-03-31	14.130	14.330	13.950	14.230	14.230	7,338,032
2025-03-28	14.400	14.470	14.160	14.180	14.180	7,164,143
2025-03-27	14.200	14.450	14.060	14.330	14.330	10,279,022
2025-03-26	14.150	14.340	14.150	14.190	14.190	6,559,058
2025-03-25	14.350	14.360	14.120	14.180	14.180	9,338,758
2025-03-24	14.700	14.740	14.050	14.350	14.350	15,613,638
2025-03-21	15.150	15.220	14.640	14.700	14.700	19,844,983
2025-03-20	15.200	15.480	15.100	15.220	15.220	18,046,701
2025-03-19	15.220	15.480	15.150	15.240	15.240	21,653,408
2025-03-18	14.980	15.690	14.940	15.380	15.380	33,312,775
2025-03-17	14.910	15.060	14.850	14.930	14.930	10,617,329
2025-03-14	14.680	14.940	14.610	14.910	14.910	13,221,809
2025-03-13	15.000	15.020	14.620	14.720	14.720	15,686,801
2025-03-12	15.080	15.240	15.030	15.070	15.070	14,983,501
2025-03-11	14.920	15.130	14.860	15.080	15.080	10,639,400
2025-03-10	15.030	15.090	14.900	15.080	15.080	11,339,700
2025-03-07	15.280	15.290	14.910	15.010	15.010	23,683,108
2025-03-06	15.380	15.500	15.260	15.380	15.380	27,031,784
2025-03-05	15.490	15.850	15.210	15.330	15.330	33,616,000
2025-03-04	14.700	15.260	14.620	15.160	15.160	23,842,140
2025-03-03	14.940	15.090	14.730	14.810	14.810	18,348,934
2025-02-28	15.400	15.650	14.880	14.940	14.940	29,555,133
2025-02-27	15.800	15.950	15.290	15.590	15.590	29,745,589
2025-02-26	15.610	15.870	15.360	15.850	15.850	38,705,079
2025-02-25	15.500	15.900	15.420	15.570	15.570	38,992,649
2025-02-24	15.170	15.900	15.060	15.840	15.840	57,501,685
2025-02-21	14.930	15.280	14.820	15.190	15.190	36,665,046
2025-02-20	15.060	15.090	14.810	14.900	14.900	21,182,418
2025-02-19	14.500	15.050	14.500	15.050	15.050	34,581,584
2025-02-18	14.850	15.280	14.570	14.640	14.640	35,057,800
2025-02-17	14.700	15.000	14.700	14.890	14.890	21,579,722
2025-02-14	14.880	14.930	14.580	14.760	14.760	21,180,548
2025-02-13	15.110	15.110	14.850	14.880	14.880	27,479,627
2025-02-12	14.730	15.250	14.690	15.230	15.230	40,318,066
2025-02-11	14.960	14.960	14.670	14.770	14.770	18,347,567
2025-02-10	14.850	15.000	14.740	14.980	14.980	27,341,703
2025-02-07	14.660	15.090	14.610	14.830	14.830	35,217,408
2025-02-06	14.120	14.680	14.100	14.680	14.680	26,845,951
2025-02-05	14.000	14.360	13.990	14.220	14.220	21,292,274
2025-01-27	14.230	14.240	13.780	13.780	13.780	14,628,500
2025-01-24	13.900	14.160	13.850	14.110	14.110	17,149,673

← NewerPage 7 of 21 · 1,219 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.