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
2022-08-01	13.130	13.130	12.830	13.020	12.692	9,296,516
2022-07-29	13.150	13.280	13.050	13.180	12.848	9,064,784
2022-07-28	13.250	13.360	13.070	13.180	12.848	11,196,164
2022-07-27	12.960	13.380	12.910	13.290	12.955	17,681,516
2022-07-26	12.750	12.930	12.690	12.930	12.604	7,428,076
2022-07-25	12.760	12.880	12.680	12.700	12.380	6,965,031
2022-07-22	12.860	12.940	12.660	12.830	12.507	9,889,487
2022-07-21	13.000	13.030	12.850	12.880	12.555	8,293,530
2022-07-20	13.050	13.150	12.840	13.060	12.731	11,786,446
2022-07-19	13.020	13.320	12.980	13.080	12.750	15,151,206
2022-07-18	12.890	13.010	12.730	12.970	12.643	16,006,452
2022-07-15	13.660	13.780	12.880	12.890	12.565	21,684,291
2022-07-14	13.610	13.810	13.580	13.680	13.335	9,595,392
2022-07-13	13.850	13.880	13.550	13.800	13.452	12,465,577
2022-07-12	14.020	14.040	13.820	13.950	13.598	14,584,207
2022-07-11	13.640	14.230	13.520	14.230	13.871	30,602,334
2022-07-08	13.600	13.700	13.460	13.540	13.199	8,320,182
2022-07-07	13.650	13.780	13.530	13.570	13.228	9,857,625
2022-07-06	13.800	13.830	13.510	13.550	13.208	13,157,248
2022-07-05	14.020	14.030	13.650	13.920	13.569	17,747,310
2022-07-04	13.960	14.170	13.910	14.000	13.647	18,123,790
2022-07-01	14.190	14.270	13.900	14.060	13.706	11,302,243
2022-06-30	13.860	14.050	13.780	13.990	13.637	12,997,320
2022-06-29	14.400	14.500	13.840	13.860	13.511	24,615,044
2022-06-28	14.700	14.710	14.330	14.400	14.037	18,796,208
2022-06-27	14.870	15.040	14.790	14.930	14.320	14,270,534
2022-06-24	14.860	15.050	14.730	14.870	14.262	15,273,096
2022-06-23	14.910	15.060	14.660	14.950	14.339	13,618,107
2022-06-22	14.720	14.990	14.390	14.840	14.233	22,532,203
2022-06-21	14.960	15.040	14.450	14.630	14.032	21,513,274
2022-06-20	15.030	15.140	14.830	14.920	14.310	18,760,764
2022-06-17	15.020	15.180	14.580	15.100	14.483	34,412,804
2022-06-16	15.320	15.650	15.110	15.250	14.627	23,301,074
2022-06-15	15.460	15.680	15.250	15.440	14.809	22,919,824
2022-06-14	15.500	15.840	15.300	15.470	14.838	21,432,863
2022-06-13	15.420	15.850	15.190	15.550	14.914	24,772,954
2022-06-10	15.040	15.680	14.910	15.520	14.886	24,807,617
2022-06-09	15.390	15.630	15.080	15.220	14.598	21,323,179
2022-06-08	15.220	15.400	14.830	15.390	14.761	31,515,631
2022-06-07	15.780	15.860	15.180	15.270	14.646	32,082,654
2022-06-06	15.700	15.950	15.410	15.870	15.221	28,098,601
2022-06-02	15.810	16.030	15.500	15.820	15.173	33,718,679
2022-06-01	16.310	16.450	15.880	16.090	15.432	36,826,647
2022-05-31	15.780	17.120	15.770	16.700	16.017	54,006,856
2022-05-30	16.580	17.090	16.070	16.100	15.442	44,733,282
2022-05-27	15.880	16.400	15.660	16.200	15.538	35,973,191
2022-05-26	15.930	16.060	15.370	16.040	15.384	31,035,440
2022-05-25	15.700	16.070	15.500	15.990	15.336	25,915,301
2022-05-24	16.420	16.750	15.750	15.760	15.116	42,378,031
2022-05-23	16.330	17.200	16.180	16.580	15.902	53,236,023
2022-05-20	16.350	16.840	15.920	16.390	15.720	48,284,983
2022-05-19	15.850	17.170	15.850	16.440	15.768	65,259,856
2022-05-18	16.000	16.310	15.780	15.890	15.240	42,763,996
2022-05-17	16.940	16.940	15.910	16.130	15.471	73,373,300
2022-05-16	16.250	17.270	16.100	17.270	16.564	96,156,496
2022-05-13	14.400	15.700	14.390	15.700	15.058	67,011,561
2022-05-12	14.880	15.060	14.080	14.270	13.687	32,109,965
2022-05-11	15.300	15.300	14.720	15.020	14.406	37,397,301
2022-05-10	14.960	15.300	14.550	15.290	14.665	29,803,113
2022-05-09	14.960	15.340	14.860	15.300	14.675	26,068,134

← NewerPage 18 of 21 · 1,216 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.