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
2022-10-31	12.070	12.980	12.070	12.600	12.282	22,485,927
2022-10-28	12.470	12.480	11.870	11.910	11.610	13,429,121
2022-10-27	12.420	12.730	12.210	12.540	12.224	12,238,250
2022-10-26	12.230	12.600	12.230	12.420	12.107	13,797,306
2022-10-25	12.520	12.670	12.200	12.360	12.048	13,818,827
2022-10-24	12.680	12.970	12.560	12.700	12.380	21,891,716
2022-10-21	12.030	12.650	11.990	12.550	12.234	27,207,476
2022-10-20	11.950	12.060	11.830	11.940	11.639	8,678,247
2022-10-19	12.260	12.310	12.020	12.050	11.746	9,186,389
2022-10-18	12.550	12.570	12.230	12.280	11.970	8,540,103
2022-10-17	12.220	12.490	12.150	12.450	12.136	12,877,311
2022-10-14	12.130	12.320	12.110	12.210	11.902	11,913,443
2022-10-13	11.780	12.400	11.670	12.160	11.853	16,676,935
2022-10-12	11.580	11.890	11.510	11.860	11.561	17,101,538
2022-10-11	11.590	11.610	11.330	11.600	11.308	9,222,942
2022-10-10	11.520	11.730	11.400	11.480	11.191	11,080,446
2022-09-30	11.400	11.620	11.390	11.500	11.210	8,743,965
2022-09-29	11.500	11.690	11.370	11.470	11.181	11,772,168
2022-09-28	11.730	11.840	11.360	11.370	11.083	16,498,217
2022-09-27	11.940	12.040	11.520	11.880	11.581	24,112,361
2022-09-26	12.660	12.740	11.810	11.950	11.649	22,588,034
2022-09-23	13.210	13.240	12.850	12.850	12.526	10,236,376
2022-09-22	13.100	13.440	13.100	13.260	12.926	10,645,698
2022-09-21	13.040	13.270	12.970	13.260	12.926	10,910,019
2022-09-20	12.980	13.120	12.880	12.990	12.663	7,584,317
2022-09-19	12.870	13.140	12.710	12.990	12.663	7,694,082
2022-09-16	13.240	13.360	12.880	12.880	12.555	9,698,571
2022-09-15	13.440	13.450	13.090	13.240	12.906	11,596,522
2022-09-14	13.350	13.500	13.280	13.380	13.043	10,082,262
2022-09-13	13.660	13.790	13.470	13.560	13.218	14,389,842
2022-09-09	13.530	13.620	13.340	13.510	13.169	10,539,873
2022-09-08	14.250	14.310	13.430	13.480	13.140	31,057,807
2022-09-07	14.210	14.340	14.050	14.290	13.930	16,188,176
2022-09-06	14.180	14.500	14.090	14.390	14.027	17,980,770
2022-09-05	14.180	14.310	13.870	14.240	13.881	15,954,375
2022-09-02	14.330	14.480	14.120	14.190	13.832	13,181,718
2022-09-01	14.120	14.690	14.120	14.230	13.871	22,793,661
2022-08-31	14.660	14.740	14.010	14.110	13.754	30,005,767
2022-08-30	15.030	15.070	14.680	14.850	14.476	22,964,905
2022-08-29	14.590	15.080	14.500	15.060	14.680	29,438,197
2022-08-26	14.500	14.890	14.260	14.730	14.359	29,030,403
2022-08-25	14.220	14.620	14.000	14.610	14.242	36,639,770
2022-08-24	13.980	14.500	13.880	14.250	13.891	38,550,114
2022-08-23	13.840	14.070	13.620	13.910	13.559	17,756,261
2022-08-22	13.740	14.220	13.740	13.900	13.550	28,637,981
2022-08-19	13.400	13.850	13.360	13.720	13.374	19,522,358
2022-08-18	13.730	13.740	13.370	13.450	13.111	16,328,746
2022-08-17	13.600	13.880	13.490	13.820	13.472	24,247,136
2022-08-16	13.400	13.630	13.370	13.580	13.238	18,139,240
2022-08-15	13.410	13.590	13.310	13.470	13.130	18,286,686
2022-08-12	13.120	13.260	13.070	13.200	12.867	8,480,860
2022-08-11	13.040	13.140	12.930	13.120	12.789	8,706,390
2022-08-10	13.140	13.290	12.850	13.010	12.682	12,032,859
2022-08-09	13.490	13.500	13.170	13.190	12.858	10,892,737
2022-08-08	13.450	13.610	13.330	13.460	13.121	10,522,953
2022-08-05	13.260	13.540	13.050	13.480	13.140	14,974,350
2022-08-04	13.250	13.440	13.120	13.270	12.936	14,275,514
2022-08-03	13.100	13.580	12.780	13.500	13.160	24,833,752
2022-08-02	12.890	13.980	12.860	13.590	13.247	39,046,446
2022-08-01	13.130	13.130	12.830	13.020	12.692	9,296,516

← NewerPage 17 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.