Jiangsu Dagang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 14.500 | 14.690 | 13.910 | 13.940 | 13.940 | 25,752,600 |
| 2025-01-22 | 14.420 | 14.610 | 14.210 | 14.250 | 14.250 | 19,490,400 |
| 2025-01-21 | 14.750 | 14.810 | 14.450 | 14.590 | 14.590 | 22,557,600 |
| 2025-01-20 | 14.880 | 14.910 | 14.570 | 14.710 | 14.710 | 24,949,900 |
| 2025-01-17 | 14.590 | 15.000 | 14.400 | 14.770 | 14.770 | 38,535,699 |
| 2025-01-16 | 14.570 | 14.680 | 14.330 | 14.590 | 14.590 | 25,670,800 |
| 2025-01-15 | 14.440 | 14.700 | 14.280 | 14.500 | 14.500 | 26,609,186 |
| 2025-01-14 | 13.800 | 14.430 | 13.660 | 14.420 | 14.420 | 32,622,819 |
| 2025-01-13 | 13.660 | 13.940 | 13.380 | 13.630 | 13.630 | 21,877,200 |
| 2025-01-10 | 14.400 | 14.860 | 14.000 | 14.000 | 14.000 | 30,930,400 |
| 2025-01-09 | 14.360 | 14.790 | 14.350 | 14.480 | 14.480 | 27,788,000 |
| 2025-01-08 | 14.390 | 14.710 | 13.870 | 14.490 | 14.490 | 34,489,999 |
| 2025-01-07 | 13.960 | 14.740 | 13.900 | 14.590 | 14.590 | 35,984,287 |
| 2025-01-06 | 14.100 | 14.330 | 13.770 | 13.860 | 13.860 | 26,186,094 |
| 2025-01-03 | 14.510 | 14.880 | 13.890 | 14.240 | 14.240 | 40,709,353 |
| 2025-01-02 | 14.630 | 14.750 | 14.080 | 14.320 | 14.320 | 31,080,757 |
| 2024-12-31 | 15.930 | 16.050 | 14.610 | 14.670 | 14.670 | 48,008,070 |
| 2024-12-30 | 16.210 | 16.540 | 15.860 | 15.910 | 15.910 | 42,066,753 |
| 2024-12-27 | 16.360 | 17.200 | 16.100 | 16.460 | 16.460 | 56,931,877 |
| 2024-12-26 | 16.280 | 17.090 | 16.200 | 16.510 | 16.510 | 70,693,699 |
| 2024-12-25 | 18.450 | 18.450 | 17.280 | 17.280 | 17.280 | 74,993,372 |
| 2024-12-24 | 18.000 | 19.730 | 17.500 | 19.200 | 19.200 | 123,371,671 |
| 2024-12-23 | 17.400 | 18.450 | 17.380 | 17.940 | 17.940 | 74,991,860 |
| 2024-12-20 | 17.410 | 18.680 | 17.200 | 17.740 | 17.740 | 99,258,510 |
| 2024-12-19 | 17.580 | 18.580 | 17.310 | 17.560 | 17.560 | 131,066,850 |
| 2024-12-18 | 15.910 | 17.580 | 15.200 | 17.580 | 17.580 | 61,984,546 |
| 2024-12-17 | 15.910 | 16.710 | 15.810 | 15.980 | 15.980 | 30,572,486 |
| 2024-12-16 | 16.300 | 16.600 | 15.890 | 16.100 | 16.100 | 37,206,889 |
| 2024-12-13 | 15.960 | 17.080 | 15.630 | 16.640 | 16.640 | 59,763,059 |
| 2024-12-12 | 15.860 | 16.150 | 15.660 | 16.110 | 16.110 | 25,280,803 |
| 2024-12-11 | 15.710 | 16.260 | 15.680 | 15.980 | 15.980 | 25,192,044 |
| 2024-12-10 | 16.100 | 16.280 | 15.680 | 15.710 | 15.710 | 22,510,471 |
| 2024-12-09 | 15.880 | 16.000 | 15.500 | 15.650 | 15.650 | 20,967,552 |
| 2024-12-06 | 16.100 | 16.200 | 15.660 | 16.000 | 16.000 | 30,931,500 |
| 2024-12-05 | 15.900 | 16.500 | 15.800 | 16.190 | 16.190 | 31,180,194 |
| 2024-12-04 | 16.940 | 17.360 | 16.230 | 16.270 | 16.270 | 49,529,962 |
| 2024-12-03 | 16.520 | 16.650 | 16.110 | 16.240 | 16.240 | 32,878,200 |
| 2024-12-02 | 16.430 | 16.750 | 16.110 | 16.520 | 16.520 | 46,925,073 |
| 2024-11-29 | 15.500 | 16.400 | 15.410 | 16.190 | 16.190 | 47,468,083 |
| 2024-11-28 | 15.390 | 16.290 | 15.130 | 15.720 | 15.720 | 41,053,382 |
| 2024-11-27 | 15.150 | 15.420 | 14.630 | 15.420 | 15.420 | 28,335,600 |
| 2024-11-26 | 15.580 | 15.790 | 15.230 | 15.300 | 15.300 | 20,976,246 |
| 2024-11-25 | 15.630 | 15.870 | 15.160 | 15.650 | 15.650 | 27,988,300 |
| 2024-11-22 | 16.300 | 16.500 | 15.380 | 15.440 | 15.440 | 41,731,157 |
| 2024-11-21 | 16.110 | 16.790 | 16.020 | 16.510 | 16.510 | 49,614,881 |
| 2024-11-20 | 15.980 | 16.730 | 15.820 | 16.310 | 16.310 | 53,623,147 |
| 2024-11-19 | 15.180 | 16.580 | 15.180 | 16.190 | 16.190 | 59,409,846 |
| 2024-11-18 | 15.800 | 16.100 | 14.900 | 15.170 | 15.170 | 43,590,612 |
| 2024-11-15 | 16.300 | 16.740 | 15.830 | 15.920 | 15.920 | 53,923,952 |
| 2024-11-14 | 17.000 | 17.250 | 16.310 | 16.350 | 16.350 | 63,011,004 |
| 2024-11-13 | 18.280 | 18.570 | 17.010 | 17.390 | 17.390 | 93,522,581 |
| 2024-11-12 | 19.690 | 19.690 | 17.300 | 18.320 | 18.320 | 166,715,123 |
| 2024-11-11 | 17.150 | 17.900 | 16.990 | 17.900 | 17.900 | 31,326,299 |
| 2024-11-08 | 14.950 | 16.270 | 14.800 | 16.270 | 16.270 | 55,295,074 |
| 2024-11-07 | 14.440 | 14.960 | 14.360 | 14.790 | 14.790 | 24,980,726 |
| 2024-11-06 | 14.680 | 15.000 | 14.450 | 14.600 | 14.600 | 34,209,299 |
| 2024-11-05 | 14.200 | 14.690 | 14.120 | 14.620 | 14.620 | 27,087,100 |
| 2024-11-04 | 13.800 | 14.350 | 13.750 | 14.230 | 14.230 | 18,765,512 |
| 2024-11-01 | 14.800 | 15.140 | 14.010 | 14.010 | 14.010 | 39,519,604 |
| 2024-10-31 | 14.500 | 15.310 | 14.330 | 15.040 | 15.040 | 54,317,067 |
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.