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
2023-10-26	10.450	10.570	10.390	10.530	10.530	5,417,680
2023-10-25	10.380	10.550	10.340	10.470	10.470	6,288,653
2023-10-24	10.030	10.340	10.000	10.300	10.300	9,033,070
2023-10-23	10.080	10.180	9.910	9.930	9.930	4,774,840
2023-10-20	10.160	10.220	10.060	10.100	10.100	6,163,359
2023-10-19	10.450	10.460	10.170	10.200	10.200	7,101,031
2023-10-18	10.420	10.640	10.420	10.500	10.500	8,892,673
2023-10-17	10.480	10.510	10.400	10.460	10.460	3,835,230
2023-10-16	10.450	10.540	10.450	10.520	10.520	5,601,101
2023-10-13	10.490	10.530	10.420	10.480	10.480	4,437,253
2023-10-12	10.520	10.550	10.470	10.520	10.520	5,255,956
2023-10-11	10.590	10.620	10.430	10.480	10.480	7,548,710
2023-10-10	10.540	10.650	10.540	10.600	10.600	5,391,204
2023-10-09	10.650	10.670	10.430	10.580	10.580	10,098,730
2023-09-28	11.790	11.790	10.640	10.710	10.710	31,845,796
2023-09-27	11.800	11.840	11.730	11.750	11.750	2,883,818
2023-09-26	11.850	11.870	11.750	11.760	11.760	2,353,880
2023-09-25	11.850	11.890	11.790	11.830	11.830	2,506,744
2023-09-22	11.900	11.950	11.850	11.880	11.880	4,293,530
2023-09-21	12.100	12.100	11.870	11.910	11.910	2,824,400
2023-09-20	12.080	12.140	12.050	12.090	12.090	2,347,245
2023-09-19	12.100	12.110	12.030	12.080	12.080	3,215,620
2023-09-18	12.000	12.100	11.880	12.070	12.070	3,435,920
2023-09-15	11.920	12.040	11.910	11.980	11.980	2,610,871
2023-09-14	11.980	11.980	11.850	11.950	11.950	2,357,020
2023-09-13	12.000	12.020	11.890	11.980	11.980	3,131,100
2023-09-12	12.000	12.000	11.880	11.970	11.970	2,338,568
2023-09-11	11.760	12.000	11.750	11.960	11.960	4,749,130
2023-09-08	11.820	11.880	11.700	11.720	11.720	3,470,460
2023-09-07	11.940	11.970	11.800	11.820	11.820	3,754,600
2023-09-06	11.990	11.990	11.900	11.930	11.930	3,583,590
2023-09-05	12.100	12.100	12.000	12.010	12.010	2,932,260
2023-09-04	12.010	12.110	11.960	12.100	12.100	4,195,530
2023-09-01	11.880	12.030	11.870	11.990	11.990	3,359,800
2023-08-31	11.980	12.030	11.860	11.920	11.920	3,874,124
2023-08-30	12.120	12.170	11.980	12.000	12.000	6,284,035
2023-08-29	12.120	12.190	12.030	12.170	12.170	7,101,188
2023-08-28	12.500	12.500	12.020	12.070	12.070	10,507,725
2023-08-25	12.010	12.250	12.000	12.070	12.070	6,821,297
2023-08-24	11.860	12.050	11.860	11.980	11.980	4,311,000
2023-08-23	12.000	12.070	11.850	11.870	11.870	4,625,902
2023-08-22	12.000	12.120	11.870	12.070	12.070	6,727,714
2023-08-21	12.080	12.140	12.000	12.000	12.000	4,169,317
2023-08-18	12.280	12.310	12.080	12.080	12.080	5,036,600
2023-08-17	12.140	12.340	12.060	12.340	12.340	5,787,470
2023-08-16	12.150	12.280	12.120	12.210	12.210	4,661,270
2023-08-15	12.200	12.340	12.120	12.250	12.250	5,900,134
2023-08-14	12.200	12.270	11.960	12.230	12.230	7,787,110
2023-08-11	12.570	12.610	12.260	12.290	12.290	16,013,321
2023-08-10	12.480	12.820	12.460	12.720	12.720	16,985,834
2023-08-09	12.560	12.720	12.420	12.480	12.480	8,219,000
2023-08-08	12.570	12.760	12.400	12.610	12.610	13,590,043
2023-08-07	12.600	12.790	12.500	12.640	12.640	23,077,567
2023-08-04	12.390	12.500	12.300	12.320	12.320	6,688,660
2023-08-03	12.290	12.380	12.260	12.360	12.360	4,784,300
2023-08-02	12.380	12.400	12.270	12.290	12.290	5,494,851
2023-08-01	12.550	12.570	12.340	12.400	12.400	9,780,282
2023-07-31	12.490	12.680	12.410	12.610	12.610	20,984,645
2023-07-28	12.090	12.200	12.060	12.150	12.150	4,149,194
2023-07-27	12.280	12.280	12.110	12.120	12.120	4,149,000

← NewerPage 13 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.