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
2023-07-26	12.230	12.290	12.130	12.280	12.280	4,969,481
2023-07-25	12.310	12.330	12.200	12.240	12.240	6,356,301
2023-07-24	12.220	12.300	12.120	12.170	12.170	5,963,350
2023-07-21	12.200	12.410	12.140	12.330	12.330	10,054,130
2023-07-20	12.490	12.530	12.240	12.280	12.280	7,592,553
2023-07-19	12.250	12.380	12.240	12.340	12.340	6,596,280
2023-07-18	12.390	12.410	12.170	12.280	12.280	8,207,610
2023-07-17	12.220	12.320	12.160	12.230	12.230	5,413,040
2023-07-14	12.210	12.300	12.160	12.220	12.220	4,910,190
2023-07-13	12.110	12.180	12.100	12.150	12.150	4,737,350
2023-07-12	12.180	12.200	12.080	12.100	12.100	5,377,262
2023-07-11	12.280	12.300	12.160	12.190	12.190	7,532,372
2023-07-10	12.000	12.510	12.000	12.190	12.190	21,144,424
2023-07-07	11.720	12.010	11.710	11.900	11.900	9,216,085
2023-07-06	11.750	11.880	11.710	11.770	11.770	5,436,139
2023-07-05	11.730	11.780	11.690	11.740	11.740	2,182,100
2023-07-04	11.760	11.760	11.680	11.740	11.740	2,616,100
2023-07-03	11.690	11.780	11.620	11.770	11.770	3,873,431
2023-06-30	11.590	11.700	11.530	11.640	11.640	3,159,681
2023-06-29	11.600	11.660	11.490	11.580	11.580	3,801,000
2023-06-28	11.590	11.660	11.570	11.630	11.630	3,041,759
2023-06-27	11.530	11.630	11.530	11.590	11.590	3,072,407
2023-06-26	11.520	11.610	11.440	11.570	11.570	4,204,835
2023-06-21	11.570	11.670	11.540	11.540	11.540	3,384,197
2023-06-20	11.680	11.680	11.550	11.570	11.570	5,196,281
2023-06-19	11.900	11.930	11.630	11.660	11.660	5,133,501
2023-06-16	11.840	11.900	11.840	11.850	11.850	3,113,681
2023-06-15	11.780	11.870	11.760	11.870	11.870	3,416,833
2023-06-14	11.930	11.940	11.790	11.790	11.790	3,443,351
2023-06-13	11.920	11.980	11.850	11.880	11.880	3,670,345
2023-06-12	11.840	12.050	11.760	11.960	11.960	9,679,539
2023-06-09	11.790	11.850	11.710	11.800	11.800	3,456,774
2023-06-08	11.700	11.790	11.610	11.760	11.760	5,084,662
2023-06-07	11.870	11.970	11.860	11.900	11.600	2,836,700
2023-06-06	12.060	12.070	11.880	11.910	11.610	2,765,900
2023-06-05	12.050	12.110	11.970	12.090	11.785	4,935,213
2023-06-02	12.080	12.090	12.010	12.050	11.746	3,592,600
2023-06-01	12.060	12.090	11.950	12.080	11.776	4,062,213
2023-05-31	12.010	12.080	11.940	12.060	11.756	4,459,729
2023-05-30	11.990	12.080	11.910	12.010	11.707	5,154,480
2023-05-29	11.940	12.050	11.840	12.010	11.707	5,772,305
2023-05-26	11.660	11.820	11.660	11.740	11.444	2,687,256
2023-05-25	11.800	11.850	11.630	11.710	11.415	4,329,200
2023-05-24	11.930	11.960	11.810	11.810	11.512	3,993,378
2023-05-23	12.070	12.100	11.910	11.980	11.678	4,146,995
2023-05-22	12.060	12.130	12.020	12.060	11.756	4,132,917
2023-05-19	11.840	12.180	11.800	12.080	11.776	8,623,530
2023-05-18	11.960	12.000	11.850	11.870	11.571	3,685,768
2023-05-17	11.860	12.000	11.850	11.970	11.668	4,538,018
2023-05-16	11.900	12.030	11.840	11.900	11.600	6,623,427
2023-05-15	11.850	11.910	11.790	11.910	11.610	4,101,825
2023-05-12	11.950	12.020	11.840	11.850	11.551	4,481,454
2023-05-11	11.890	12.070	11.890	12.010	11.707	5,565,940
2023-05-10	12.050	12.050	11.910	11.940	11.639	5,652,221
2023-05-09	11.840	12.080	11.790	12.080	11.776	11,417,828
2023-05-08	11.820	11.890	11.780	11.840	11.542	5,364,608
2023-05-05	11.930	11.970	11.810	11.850	11.551	4,949,677
2023-05-04	11.830	12.000	11.770	11.960	11.659	7,029,392
2023-04-28	11.890	12.000	11.880	11.990	11.688	5,472,895
2023-04-27	11.850	11.980	11.830	11.950	11.649	6,808,976

← NewerPage 14 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.