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
2024-01-19	9.700	9.760	9.600	9.680	9.680	4,524,951
2024-01-18	9.930	9.980	9.440	9.720	9.720	6,743,040
2024-01-17	10.130	10.190	9.950	9.960	9.960	4,891,100
2024-01-16	10.040	10.180	10.000	10.100	10.100	5,881,446
2024-01-15	10.140	10.200	9.940	10.050	10.050	9,439,769
2024-01-12	9.910	9.990	9.830	9.910	9.910	3,812,210
2024-01-11	9.680	9.910	9.640	9.890	9.890	4,892,724
2024-01-10	9.640	9.770	9.560	9.720	9.720	6,155,377
2024-01-09	9.360	9.690	9.320	9.660	9.660	10,775,360
2024-01-08	10.050	10.050	9.260	9.370	9.370	15,554,508
2024-01-05	10.200	10.230	10.030	10.070	10.070	4,537,218
2024-01-04	10.280	10.340	10.160	10.200	10.200	4,232,126
2024-01-03	10.260	10.340	10.220	10.330	10.330	4,052,550
2024-01-02	10.270	10.340	10.200	10.280	10.280	6,166,120
2023-12-29	10.200	10.260	10.160	10.240	10.240	3,575,491
2023-12-28	10.130	10.240	10.100	10.200	10.200	5,710,717
2023-12-27	10.050	10.190	9.990	10.160	10.160	3,872,740
2023-12-26	10.120	10.120	9.970	9.990	9.990	3,861,768
2023-12-25	10.100	10.170	10.060	10.100	10.100	3,800,722
2023-12-22	10.190	10.200	10.030	10.140	10.140	3,546,610
2023-12-21	10.220	10.270	9.980	10.190	10.190	5,337,484
2023-12-20	10.290	10.340	10.170	10.190	10.190	2,645,732
2023-12-19	10.370	10.370	10.220	10.330	10.330	3,596,897
2023-12-18	10.450	10.470	10.250	10.300	10.300	4,492,050
2023-12-15	10.490	10.510	10.410	10.450	10.450	3,034,019
2023-12-14	10.480	10.560	10.460	10.470	10.470	2,713,102
2023-12-13	10.510	10.630	10.500	10.500	10.500	3,522,001
2023-12-12	10.510	10.610	10.480	10.550	10.550	3,433,517
2023-12-11	10.300	10.560	10.200	10.540	10.540	6,599,129
2023-12-08	10.590	10.620	10.320	10.320	10.320	5,785,609
2023-12-07	10.580	10.660	10.430	10.620	10.620	5,175,500
2023-12-06	10.410	10.610	10.410	10.580	10.580	5,053,053
2023-12-05	10.530	10.590	10.450	10.450	10.450	4,288,153
2023-12-04	10.640	10.640	10.510	10.530	10.530	3,870,960
2023-12-01	10.630	10.700	10.570	10.620	10.620	3,282,430
2023-11-30	10.580	10.660	10.540	10.650	10.650	4,321,510
2023-11-29	10.650	10.700	10.560	10.590	10.590	4,386,100
2023-11-28	10.620	10.680	10.500	10.680	10.680	5,183,010
2023-11-27	10.600	10.680	10.530	10.620	10.620	5,105,160
2023-11-24	10.570	10.620	10.520	10.600	10.600	4,255,660
2023-11-23	10.540	10.580	10.470	10.580	10.580	2,563,900
2023-11-22	10.540	10.620	10.520	10.540	10.540	3,425,380
2023-11-21	10.600	10.620	10.520	10.530	10.530	3,002,000
2023-11-20	10.470	10.630	10.420	10.600	10.600	4,793,100
2023-11-17	10.460	10.510	10.410	10.450	10.450	2,912,877
2023-11-16	10.560	10.600	10.460	10.480	10.480	3,082,915
2023-11-15	10.590	10.610	10.510	10.560	10.560	3,395,270
2023-11-14	10.510	10.570	10.460	10.540	10.540	3,202,064
2023-11-13	10.550	10.590	10.410	10.520	10.520	3,555,190
2023-11-10	10.500	10.560	10.400	10.530	10.530	3,270,800
2023-11-09	10.540	10.590	10.510	10.520	10.520	2,927,590
2023-11-08	10.600	10.640	10.520	10.560	10.560	3,138,800
2023-11-07	10.660	10.680	10.590	10.610	10.610	4,136,400
2023-11-06	10.650	10.680	10.540	10.660	10.660	5,834,690
2023-11-03	10.570	10.670	10.530	10.580	10.580	3,831,733
2023-11-02	10.600	10.660	10.530	10.550	10.550	3,120,890
2023-11-01	10.590	10.650	10.520	10.630	10.630	3,601,420
2023-10-31	10.530	10.600	10.500	10.590	10.590	4,081,887
2023-10-30	10.610	10.750	10.460	10.560	10.560	12,391,893
2023-10-27	10.500	10.630	10.480	10.610	10.610	4,797,580

← NewerPage 12 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.