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
2024-04-24	10.680	10.720	10.420	10.580	10.580	10,741,000
2024-04-23	10.920	11.000	10.600	10.680	10.680	14,875,230
2024-04-22	10.930	11.140	10.760	10.920	10.920	20,454,322
2024-04-19	10.660	11.010	10.490	10.970	10.970	20,305,724
2024-04-18	10.390	10.640	10.340	10.500	10.500	6,818,055
2024-04-17	10.270	10.430	10.190	10.430	10.430	9,647,482
2024-04-16	10.380	10.540	10.200	10.230	10.230	10,637,130
2024-04-15	10.440	10.550	10.250	10.380	10.380	10,530,700
2024-04-12	10.540	10.640	10.390	10.430	10.430	4,962,223
2024-04-11	10.480	10.650	10.410	10.590	10.590	5,806,312
2024-04-10	10.560	10.700	10.400	10.490	10.490	6,569,393
2024-04-09	10.600	10.650	10.420	10.570	10.570	6,742,057
2024-04-08	10.510	10.730	10.510	10.590	10.590	10,226,885
2024-04-03	10.370	10.550	10.310	10.510	10.510	8,195,314
2024-04-02	10.310	10.410	10.250	10.390	10.390	8,230,483
2024-04-01	10.020	10.330	10.020	10.320	10.320	9,869,035
2024-03-29	9.750	10.020	9.750	10.020	10.020	3,186,400
2024-03-28	9.750	9.860	9.710	9.750	9.750	5,038,196
2024-03-27	9.900	9.970	9.780	9.800	9.800	4,403,000
2024-03-26	9.910	9.980	9.810	9.890	9.890	5,071,300
2024-03-25	10.000	10.040	9.920	9.930	9.930	6,543,887
2024-03-22	10.220	10.230	9.990	10.050	10.050	7,398,290
2024-03-21	10.060	10.230	10.050	10.190	10.190	7,634,101
2024-03-20	10.060	10.090	9.970	10.050	10.050	6,063,550
2024-03-19	9.880	10.140	9.860	10.050	10.050	10,104,136
2024-03-18	9.770	9.910	9.740	9.910	9.910	6,896,764
2024-03-15	9.660	9.780	9.650	9.780	9.780	4,714,667
2024-03-14	9.740	9.790	9.610	9.660	9.660	5,366,350
2024-03-13	9.990	10.040	9.680	9.730	9.730	9,283,000
2024-03-12	9.720	9.920	9.720	9.880	9.880	8,917,498
2024-03-11	9.620	9.730	9.600	9.730	9.730	6,307,414
2024-03-08	9.690	9.690	9.550	9.640	9.640	5,111,220
2024-03-07	9.750	9.810	9.650	9.670	9.670	5,604,963
2024-03-06	9.740	9.800	9.630	9.740	9.740	6,727,050
2024-03-05	9.870	9.890	9.740	9.770	9.770	7,906,658
2024-03-04	9.840	9.900	9.770	9.890	9.890	10,153,720
2024-03-01	9.880	9.910	9.770	9.840	9.840	9,326,850
2024-02-29	9.700	9.940	9.630	9.890	9.890	11,386,369
2024-02-28	9.860	9.980	9.730	9.820	9.820	13,765,360
2024-02-27	9.760	9.900	9.700	9.860	9.860	6,258,313
2024-02-26	9.790	9.890	9.670	9.800	9.800	8,323,164
2024-02-23	9.880	9.890	9.650	9.800	9.800	7,468,012
2024-02-22	9.790	9.920	9.750	9.860	9.860	8,138,860
2024-02-21	9.830	10.040	9.760	9.840	9.840	7,827,676
2024-02-20	9.810	9.950	9.680	9.880	9.880	8,509,406
2024-02-19	9.980	10.180	9.760	9.940	9.940	16,306,618
2024-02-08	9.400	9.960	9.400	9.940	9.940	13,729,482
2024-02-07	8.890	9.480	8.800	9.390	9.390	14,562,202
2024-02-06	8.400	8.980	8.240	8.890	8.890	10,635,363
2024-02-05	8.860	8.890	8.210	8.400	8.400	11,961,741
2024-02-02	9.080	9.250	8.550	8.820	8.820	9,087,642
2024-02-01	9.030	9.280	8.920	9.080	9.080	6,914,742
2024-01-31	9.380	9.430	9.080	9.110	9.110	6,237,190
2024-01-30	9.500	9.720	9.360	9.390	9.390	5,375,830
2024-01-29	9.660	9.750	9.530	9.550	9.550	4,714,525
2024-01-26	9.580	9.750	9.510	9.640	9.640	5,238,326
2024-01-25	9.250	9.590	9.200	9.580	9.580	6,363,755
2024-01-24	9.110	9.320	8.920	9.300	9.300	5,361,830
2024-01-23	9.120	9.160	8.880	9.130	9.130	6,363,746
2024-01-22	9.630	9.720	9.030	9.110	9.110	6,018,200

← NewerPage 11 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.