Jiangsu Dagang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 14.600 | 14.940 | 14.370 | 14.530 | 14.530 | 45,855,082 |
| 2024-10-29 | 15.990 | 15.990 | 14.800 | 15.000 | 15.000 | 86,481,280 |
| 2024-10-28 | 14.290 | 15.720 | 14.290 | 15.720 | 15.720 | 45,931,123 |
| 2024-10-25 | 14.100 | 14.500 | 13.940 | 14.290 | 14.290 | 33,211,532 |
| 2024-10-24 | 13.720 | 14.160 | 13.660 | 14.090 | 14.090 | 29,473,601 |
| 2024-10-23 | 13.900 | 14.100 | 13.800 | 13.830 | 13.830 | 21,094,600 |
| 2024-10-22 | 13.820 | 14.310 | 13.800 | 13.980 | 13.980 | 28,735,605 |
| 2024-10-21 | 13.800 | 14.450 | 13.800 | 14.100 | 14.100 | 46,491,143 |
| 2024-10-18 | 13.100 | 14.150 | 13.000 | 13.800 | 13.800 | 37,986,497 |
| 2024-10-17 | 13.170 | 13.330 | 12.980 | 12.990 | 12.990 | 15,127,300 |
| 2024-10-16 | 12.920 | 13.380 | 12.880 | 13.070 | 13.070 | 15,194,079 |
| 2024-10-15 | 13.340 | 13.640 | 13.080 | 13.190 | 13.190 | 25,247,350 |
| 2024-10-14 | 12.800 | 13.320 | 12.590 | 13.300 | 13.300 | 22,301,572 |
| 2024-10-11 | 13.280 | 13.650 | 12.650 | 12.800 | 12.800 | 23,006,325 |
| 2024-10-10 | 14.480 | 14.680 | 13.430 | 13.590 | 13.590 | 35,255,201 |
| 2024-10-09 | 14.830 | 15.470 | 14.050 | 14.480 | 14.480 | 60,567,953 |
| 2024-10-08 | 14.830 | 14.830 | 14.070 | 14.830 | 14.830 | 56,061,409 |
| 2024-09-30 | 12.890 | 13.490 | 12.540 | 13.480 | 13.480 | 40,425,306 |
| 2024-09-27 | 11.840 | 12.480 | 11.800 | 12.340 | 12.340 | 26,813,971 |
| 2024-09-26 | 11.370 | 11.760 | 11.350 | 11.720 | 11.720 | 20,559,302 |
| 2024-09-25 | 11.300 | 11.800 | 11.300 | 11.370 | 11.370 | 22,347,765 |
| 2024-09-24 | 11.040 | 11.250 | 10.910 | 11.250 | 11.250 | 15,280,360 |
| 2024-09-23 | 10.810 | 11.030 | 10.760 | 10.930 | 10.930 | 7,098,100 |
| 2024-09-20 | 10.850 | 10.910 | 10.720 | 10.820 | 10.820 | 5,408,700 |
| 2024-09-19 | 10.700 | 10.930 | 10.600 | 10.850 | 10.850 | 7,645,700 |
| 2024-09-18 | 10.910 | 10.970 | 10.510 | 10.630 | 10.630 | 5,401,000 |
| 2024-09-13 | 10.920 | 10.950 | 10.700 | 10.700 | 10.700 | 4,728,855 |
| 2024-09-12 | 10.950 | 11.080 | 10.880 | 10.890 | 10.890 | 5,706,600 |
| 2024-09-11 | 11.000 | 11.030 | 10.880 | 10.950 | 10.950 | 4,382,800 |
| 2024-09-10 | 10.920 | 11.050 | 10.700 | 11.000 | 11.000 | 6,772,100 |
| 2024-09-09 | 10.810 | 10.950 | 10.700 | 10.890 | 10.890 | 4,996,300 |
| 2024-09-06 | 11.080 | 11.130 | 10.830 | 10.830 | 10.830 | 7,458,100 |
| 2024-09-05 | 10.950 | 11.090 | 10.930 | 11.030 | 11.030 | 5,127,518 |
| 2024-09-04 | 10.860 | 11.050 | 10.850 | 10.920 | 10.920 | 5,099,300 |
| 2024-09-03 | 11.000 | 11.100 | 10.940 | 11.020 | 11.020 | 5,526,900 |
| 2024-09-02 | 11.230 | 11.310 | 10.910 | 10.940 | 10.940 | 8,642,986 |
| 2024-08-30 | 11.170 | 11.500 | 11.150 | 11.280 | 11.280 | 14,013,320 |
| 2024-08-29 | 10.890 | 11.210 | 10.870 | 11.160 | 11.160 | 7,971,734 |
| 2024-08-28 | 10.820 | 11.030 | 10.750 | 10.970 | 10.970 | 6,312,534 |
| 2024-08-27 | 10.960 | 11.060 | 10.820 | 10.830 | 10.830 | 5,560,600 |
| 2024-08-26 | 11.010 | 11.140 | 10.920 | 11.060 | 11.060 | 5,143,200 |
| 2024-08-23 | 10.980 | 11.090 | 10.850 | 11.010 | 11.010 | 6,443,200 |
| 2024-08-22 | 11.230 | 11.300 | 11.010 | 11.050 | 11.050 | 7,320,800 |
| 2024-08-21 | 11.130 | 11.340 | 11.120 | 11.170 | 11.170 | 6,360,255 |
| 2024-08-20 | 11.400 | 11.420 | 11.170 | 11.230 | 11.230 | 9,007,393 |
| 2024-08-19 | 11.500 | 11.660 | 11.350 | 11.380 | 11.380 | 10,367,400 |
| 2024-08-16 | 11.750 | 11.900 | 11.570 | 11.570 | 11.570 | 13,808,400 |
| 2024-08-15 | 11.610 | 11.840 | 11.460 | 11.670 | 11.670 | 11,574,800 |
| 2024-08-14 | 11.790 | 11.950 | 11.630 | 11.630 | 11.630 | 12,030,600 |
| 2024-08-13 | 11.660 | 11.880 | 11.550 | 11.770 | 11.770 | 10,518,200 |
| 2024-08-12 | 12.000 | 12.140 | 11.610 | 11.670 | 11.670 | 17,785,300 |
| 2024-08-09 | 12.360 | 12.550 | 12.140 | 12.250 | 12.250 | 21,175,800 |
| 2024-08-08 | 12.020 | 12.300 | 11.850 | 12.120 | 12.120 | 15,809,500 |
| 2024-08-07 | 12.110 | 12.240 | 11.940 | 12.130 | 12.130 | 12,236,700 |
| 2024-08-06 | 12.150 | 12.240 | 11.910 | 12.090 | 12.090 | 14,672,711 |
| 2024-08-05 | 12.390 | 12.590 | 11.930 | 11.930 | 11.930 | 24,015,301 |
| 2024-08-02 | 12.770 | 13.180 | 12.450 | 12.670 | 12.670 | 33,254,823 |
| 2024-08-01 | 12.760 | 13.490 | 12.710 | 13.010 | 13.010 | 44,816,000 |
| 2024-07-31 | 12.600 | 13.180 | 12.490 | 12.800 | 12.800 | 45,990,500 |
| 2024-07-30 | 11.860 | 13.220 | 11.730 | 12.920 | 12.920 | 48,475,458 |
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.