Jiangsu Provincial Agricultural Reclamation and Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	9.190	9.270	8.900	8.920	8.920	8,300,800
2024-07-22	9.230	9.270	9.130	9.180	9.180	6,816,484
2024-07-19	9.260	9.290	9.150	9.220	9.220	4,948,040
2024-07-18	9.150	9.320	9.100	9.310	9.310	7,593,413
2024-07-17	9.010	9.190	9.000	9.160	9.160	6,314,580
2024-07-16	9.090	9.250	9.010	9.030	9.030	5,998,500
2024-07-15	9.140	9.160	9.060	9.100	9.100	4,178,763
2024-07-12	9.140	9.180	9.090	9.150	9.150	3,596,700
2024-07-11	9.050	9.150	9.010	9.150	9.150	5,193,650
2024-07-10	8.960	9.030	8.900	8.990	8.990	3,636,317
2024-07-09	8.920	9.020	8.780	8.970	8.970	5,663,200
2024-07-08	9.060	9.090	8.900	8.930	8.930	4,779,507
2024-07-05	9.080	9.080	9.080	9.080	9.080	0
2024-07-04	9.330	9.330	9.040	9.080	9.080	5,371,700
2024-07-03	9.300	9.450	9.300	9.310	9.310	5,683,440
2024-07-02	9.290	9.400	9.200	9.320	9.320	5,777,522
2024-07-01	9.020	9.340	9.010	9.290	9.290	9,765,730
2024-06-28	8.910	9.150	8.880	9.020	9.020	5,075,940
2024-06-27	9.100	9.120	8.900	8.910	8.910	4,736,100
2024-06-26	9.240	9.390	9.170	9.360	9.360	4,570,100
2024-06-25	9.190	9.330	9.190	9.260	9.260	3,851,449
2024-06-24	9.440	9.440	9.130	9.210	9.210	5,861,797
2024-06-21	9.350	9.490	9.350	9.470	9.470	4,128,974
2024-06-20	9.490	9.520	9.320	9.340	9.340	5,066,934
2024-06-19	9.520	9.560	9.470	9.470	9.470	4,380,997
2024-06-18	9.540	9.590	9.490	9.550	9.550	4,036,966
2024-06-17	9.480	9.600	9.420	9.510	9.510	4,079,379
2024-06-14	9.550	9.580	9.450	9.540	9.540	5,772,967
2024-06-13	9.710	9.710	9.470	9.540	9.540	8,006,013
2024-06-12	9.730	9.800	9.650	9.670	9.670	6,543,800
2024-06-11	9.860	9.910	9.690	9.720	9.720	7,933,820
2024-06-07	9.830	9.970	9.820	9.940	9.940	5,747,388
2024-06-06	10.020	10.030	9.700	9.750	9.750	8,897,200
2024-06-05	10.100	10.250	9.960	9.960	9.960	9,192,710
2024-06-04	9.940	10.120	9.890	10.120	10.120	6,499,000
2024-06-03	10.040	10.080	9.880	9.950	9.950	7,403,400
2024-05-31	10.000	10.110	9.980	10.060	10.060	5,775,900
2024-05-30	10.080	10.180	9.950	10.000	10.000	5,887,150
2024-05-29	10.100	10.160	10.020	10.070	10.070	4,486,797
2024-05-28	10.220	10.270	10.090	10.110	10.110	5,075,300
2024-05-27	10.100	10.250	10.020	10.230	10.230	8,260,400
2024-05-24	10.060	10.220	10.050	10.150	10.150	7,565,433
2024-05-23	10.260	10.300	10.010	10.040	10.040	9,205,340
2024-05-22	10.400	10.450	10.260	10.300	10.300	7,843,579
2024-05-21	10.470	10.580	10.380	10.420	10.420	8,565,370
2024-05-20	10.430	10.590	10.300	10.490	10.490	13,567,665
2024-05-17	10.390	10.550	10.320	10.480	10.480	6,168,630
2024-05-16	10.480	10.550	10.380	10.390	10.390	7,371,200
2024-05-15	10.620	10.630	10.430	10.490	10.490	7,122,800
2024-05-14	10.510	10.750	10.510	10.620	10.620	10,975,000
2024-05-13	10.630	10.660	10.400	10.480	10.480	12,462,707
2024-05-10	10.760	10.840	10.620	10.660	10.660	10,402,050
2024-05-09	10.530	10.770	10.470	10.750	10.750	11,851,800
2024-05-08	10.480	10.570	10.420	10.530	10.530	9,153,620
2024-05-07	10.530	10.610	10.400	10.490	10.490	11,549,805
2024-05-06	10.340	10.540	10.330	10.440	10.440	14,672,892
2024-04-30	10.220	10.440	10.210	10.260	10.260	13,171,794
2024-04-29	10.360	10.500	10.100	10.290	10.290	21,121,428
2024-04-26	10.460	10.620	10.390	10.570	10.570	11,800,540
2024-04-25	10.580	10.700	10.460	10.520	10.520	7,620,636

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-08	0.3000 CNY
2022-06-28	0.2400 CNY
2021-06-28	0.2100 CNY
2020-06-18	0.2000 CNY
2019-05-30	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.