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
2023-04-26	11.660	11.940	11.650	11.900	11.600	7,581,129
2023-04-25	11.550	11.750	11.530	11.740	11.444	10,063,617
2023-04-24	11.810	11.830	11.550	11.580	11.288	9,461,489
2023-04-21	11.920	12.080	11.780	11.800	11.503	14,749,618
2023-04-20	11.790	12.080	11.740	11.900	11.600	16,261,405
2023-04-19	11.800	11.810	11.650	11.740	11.444	7,681,135
2023-04-18	11.580	11.790	11.550	11.780	11.483	11,157,511
2023-04-17	11.520	11.560	11.470	11.550	11.259	5,552,660
2023-04-14	11.570	11.620	11.490	11.520	11.230	5,776,770
2023-04-13	11.620	11.670	11.570	11.580	11.288	5,654,030
2023-04-12	11.720	11.750	11.650	11.660	11.366	5,108,677
2023-04-11	11.690	11.730	11.630	11.730	11.434	4,536,312
2023-04-10	11.730	11.730	11.650	11.670	11.376	4,956,772
2023-04-07	11.720	11.790	11.680	11.720	11.425	5,976,920
2023-04-06	11.710	11.790	11.670	11.730	11.434	5,228,548
2023-04-04	11.860	11.890	11.700	11.750	11.454	7,189,900
2023-04-03	11.800	11.880	11.760	11.850	11.551	4,774,300
2023-03-31	11.810	11.890	11.790	11.810	11.512	5,017,820
2023-03-30	11.900	11.900	11.680	11.800	11.503	5,482,000
2023-03-29	12.010	12.020	11.860	11.890	11.590	4,793,721
2023-03-28	12.020	12.090	11.940	12.040	11.737	6,016,707
2023-03-27	11.940	12.080	11.930	12.020	11.717	6,352,277
2023-03-24	11.950	11.960	11.900	11.920	11.620	4,497,922
2023-03-23	11.980	11.990	11.910	11.960	11.659	4,420,430
2023-03-22	12.000	12.010	11.920	11.970	11.668	4,352,000
2023-03-21	11.950	11.980	11.860	11.980	11.678	4,318,744
2023-03-20	12.070	12.110	11.850	11.880	11.581	8,811,727
2023-03-17	12.160	12.210	12.070	12.110	11.805	7,000,188
2023-03-16	12.230	12.320	12.050	12.100	11.795	10,267,483
2023-03-15	12.190	12.290	12.130	12.160	11.853	5,046,140
2023-03-14	12.120	12.290	12.100	12.150	11.844	7,687,281
2023-03-13	12.030	12.150	11.990	12.140	11.834	6,121,696
2023-03-10	12.100	12.170	12.060	12.090	11.785	6,247,738
2023-03-09	12.300	12.330	12.150	12.160	11.853	6,882,115
2023-03-08	12.280	12.340	12.250	12.300	11.990	5,997,373
2023-03-07	12.560	12.590	12.320	12.340	12.029	10,408,656
2023-03-06	12.580	12.680	12.520	12.590	12.273	13,937,202
2023-03-03	12.460	12.580	12.420	12.580	12.263	11,617,242
2023-03-02	12.400	12.480	12.360	12.460	12.146	8,315,722
2023-03-01	12.350	12.390	12.300	12.390	12.078	6,178,303
2023-02-28	12.320	12.370	12.240	12.350	12.039	4,593,688
2023-02-27	12.310	12.430	12.270	12.330	12.019	5,125,670
2023-02-24	12.370	12.380	12.270	12.340	12.029	4,778,769
2023-02-23	12.370	12.490	12.310	12.400	12.087	9,699,790
2023-02-22	12.310	12.430	12.310	12.340	12.029	5,808,859
2023-02-21	12.330	12.410	12.300	12.350	12.039	7,490,579
2023-02-20	12.220	12.350	12.090	12.320	12.009	9,485,146
2023-02-17	12.250	12.350	12.220	12.240	11.931	5,900,830
2023-02-16	12.450	12.530	12.170	12.230	11.922	11,948,340
2023-02-15	12.510	12.530	12.400	12.440	12.126	8,522,415
2023-02-14	12.700	12.740	12.420	12.450	12.136	19,379,677
2023-02-13	12.700	12.750	12.590	12.680	12.360	11,806,479
2023-02-10	12.560	12.720	12.530	12.680	12.360	13,645,999
2023-02-09	12.430	12.610	12.400	12.600	12.282	8,538,292
2023-02-08	12.600	12.610	12.420	12.450	12.136	6,975,361
2023-02-07	12.640	12.660	12.530	12.630	12.312	6,757,497
2023-02-06	12.500	12.650	12.440	12.640	12.321	8,603,500
2023-02-03	12.630	12.650	12.400	12.580	12.263	10,551,134
2023-02-02	12.680	12.680	12.540	12.620	12.302	10,240,467
2023-02-01	12.550	12.700	12.460	12.700	12.380	14,167,766

← NewerPage 15 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.