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
2023-01-31	12.300	12.540	12.300	12.520	12.204	13,555,407
2023-01-30	12.470	12.490	12.300	12.390	12.078	12,139,220
2023-01-20	12.180	12.300	12.170	12.300	11.990	9,464,706
2023-01-19	12.100	12.170	12.060	12.170	11.863	6,603,741
2023-01-18	12.180	12.210	12.110	12.140	11.834	5,714,840
2023-01-17	12.140	12.180	12.080	12.150	11.844	5,996,700
2023-01-16	12.000	12.170	11.960	12.140	11.834	12,924,356
2023-01-13	11.840	11.940	11.800	11.920	11.620	6,927,660
2023-01-12	11.800	11.850	11.770	11.830	11.532	5,997,730
2023-01-11	11.800	11.830	11.730	11.750	11.454	5,937,843
2023-01-10	11.980	12.000	11.790	11.800	11.503	8,910,934
2023-01-09	11.990	12.000	11.910	11.970	11.668	6,283,227
2023-01-06	11.950	12.020	11.890	11.950	11.649	7,481,358
2023-01-05	11.920	12.020	11.850	12.000	11.698	9,221,360
2023-01-04	11.870	11.990	11.800	11.930	11.629	10,041,104
2023-01-03	11.840	11.890	11.690	11.870	11.571	10,767,235
2022-12-30	11.810	11.850	11.730	11.840	11.542	6,465,351
2022-12-29	11.700	11.880	11.670	11.800	11.503	7,666,190
2022-12-28	12.190	12.200	11.680	11.780	11.483	22,559,517
2022-12-27	11.900	12.310	11.860	12.280	11.970	21,214,482
2022-12-26	12.280	12.390	11.860	11.990	11.688	20,628,827
2022-12-23	11.940	12.080	11.800	11.930	11.629	6,288,654
2022-12-22	12.070	12.230	11.900	12.020	11.717	6,934,380
2022-12-21	11.960	12.130	11.810	12.010	11.707	7,078,175
2022-12-20	12.390	12.410	11.910	11.980	11.678	12,323,918
2022-12-19	12.850	12.860	12.290	12.350	12.039	13,519,920
2022-12-16	12.780	12.860	12.640	12.840	12.516	7,907,264
2022-12-15	12.800	13.030	12.630	12.840	12.516	10,728,304
2022-12-14	12.870	12.940	12.700	12.790	12.468	9,376,612
2022-12-13	12.900	13.030	12.810	12.980	12.653	8,660,524
2022-12-12	12.930	13.050	12.820	12.930	12.604	8,720,404
2022-12-09	13.050	13.070	12.810	12.930	12.604	14,935,153
2022-12-08	13.390	13.400	12.930	13.120	12.789	22,465,704
2022-12-07	13.190	13.470	13.100	13.430	13.091	17,358,996
2022-12-06	13.120	13.360	13.030	13.240	12.906	15,795,697
2022-12-05	13.110	13.270	13.040	13.120	12.789	14,190,396
2022-12-02	13.080	13.210	12.910	13.060	12.731	12,367,954
2022-12-01	12.960	13.170	12.910	13.000	12.672	13,445,230
2022-11-30	12.710	13.200	12.680	12.890	12.565	19,875,568
2022-11-29	12.650	12.710	12.560	12.710	12.390	8,339,246
2022-11-28	12.300	12.650	12.220	12.620	12.302	7,809,744
2022-11-25	12.480	12.510	12.360	12.460	12.146	5,178,193
2022-11-24	12.530	12.670	12.370	12.430	12.117	6,418,768
2022-11-23	12.550	12.710	12.470	12.590	12.273	6,138,754
2022-11-22	12.800	12.880	12.480	12.550	12.234	8,073,180
2022-11-21	12.580	12.840	12.230	12.820	12.497	12,263,213
2022-11-18	12.910	12.950	12.620	12.680	12.360	13,406,818
2022-11-17	13.090	13.100	12.830	12.970	12.643	8,478,604
2022-11-16	13.000	13.240	12.920	13.160	12.828	13,339,676
2022-11-15	12.780	13.000	12.780	12.950	12.624	10,461,208
2022-11-14	13.100	13.100	12.720	12.830	12.507	12,945,710
2022-11-11	13.100	13.230	12.960	13.020	12.692	15,091,953
2022-11-10	12.880	13.140	12.830	13.000	12.672	8,007,220
2022-11-09	13.060	13.090	12.910	12.950	12.624	8,782,554
2022-11-08	13.070	13.290	12.950	13.020	12.692	11,638,527
2022-11-07	12.950	13.220	12.860	13.170	12.838	17,020,653
2022-11-04	13.080	13.120	12.850	13.050	12.721	16,441,874
2022-11-03	12.540	13.110	12.510	13.080	12.750	21,855,506
2022-11-02	12.700	12.980	12.670	12.730	12.409	14,853,948
2022-11-01	12.500	12.760	12.380	12.730	12.409	16,543,336

← NewerPage 16 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.