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
2022-05-06	14.580	15.230	14.520	15.050	14.435	32,472,381
2022-05-05	14.080	15.270	14.070	14.920	14.310	42,175,486
2022-04-29	13.700	14.130	13.540	13.970	13.399	28,324,379
2022-04-28	13.880	14.100	13.380	13.800	13.236	32,565,303
2022-04-27	13.320	14.390	12.860	14.380	13.792	29,834,611
2022-04-26	13.760	14.220	13.310	13.520	12.967	29,170,776
2022-04-25	14.170	14.980	13.860	14.110	13.533	32,831,813
2022-04-22	14.030	14.390	13.400	14.300	13.715	35,197,924
2022-04-21	15.390	15.910	14.140	14.400	13.811	49,313,147
2022-04-20	15.500	16.590	15.350	15.510	14.876	48,126,349
2022-04-19	15.280	15.730	14.740	15.710	15.068	43,564,608
2022-04-18	14.930	15.590	14.680	15.260	14.636	39,181,849
2022-04-15	14.650	15.350	14.410	14.880	14.272	34,887,168
2022-04-14	14.240	14.820	14.100	14.780	14.176	27,829,091
2022-04-13	14.250	15.260	14.180	14.540	13.946	46,426,668
2022-04-12	14.310	14.900	14.070	14.310	13.725	34,283,603
2022-04-11	14.070	15.170	14.070	14.630	14.032	57,334,751
2022-04-08	14.080	14.350	13.640	14.010	13.437	29,003,564
2022-04-07	13.950	14.450	13.640	14.130	13.552	41,286,521
2022-04-06	13.750	14.150	13.700	13.940	13.370	27,039,232
2022-04-01	14.250	14.290	13.590	13.810	13.245	35,268,133
2022-03-31	14.040	14.290	13.790	14.040	13.466	31,110,844
2022-03-30	13.950	14.290	13.800	14.050	13.476	55,416,387
2022-03-29	14.350	15.110	14.150	14.690	14.090	54,606,167
2022-03-28	14.820	14.970	13.950	14.490	13.898	64,638,261
2022-03-25	13.440	14.850	13.310	14.480	13.888	69,421,187
2022-03-24	13.340	13.750	13.220	13.500	12.948	34,910,819
2022-03-23	13.300	13.480	13.170	13.290	12.747	21,476,333
2022-03-22	13.590	13.630	13.300	13.450	12.900	36,736,762
2022-03-21	12.840	13.770	12.760	13.550	12.996	48,159,108
2022-03-18	12.050	12.880	11.940	12.700	12.181	32,379,617
2022-03-17	11.700	12.210	11.670	12.140	11.644	31,090,363
2022-03-16	12.110	12.170	11.190	11.820	11.337	33,886,105
2022-03-15	12.610	12.900	11.820	11.890	11.404	37,741,275
2022-03-14	12.980	13.320	12.710	12.750	12.229	31,496,233
2022-03-11	12.500	13.460	12.460	13.180	12.641	49,026,506
2022-03-10	12.500	12.860	12.240	12.500	11.989	30,819,698
2022-03-09	12.810	13.090	12.050	12.820	12.296	38,630,889
2022-03-08	13.210	13.340	12.710	12.800	12.277	43,228,294
2022-03-07	13.500	13.920	13.320	13.600	13.044	46,320,968
2022-03-04	13.400	13.730	12.950	13.270	12.728	47,029,128
2022-03-03	13.130	13.260	12.750	13.200	12.660	49,913,205
2022-03-02	12.570	13.200	12.350	12.940	12.411	64,251,431
2022-03-01	12.060	12.330	11.900	12.290	11.788	33,913,951
2022-02-28	12.020	12.350	11.860	12.040	11.548	43,020,681
2022-02-25	11.900	12.020	11.660	11.860	11.375	42,228,519
2022-02-24	11.330	12.500	11.330	12.250	11.749	71,533,450
2022-02-23	12.000	12.130	11.280	11.370	10.905	37,734,773
2022-02-22	11.560	11.750	11.510	11.680	11.203	16,700,099
2022-02-21	11.370	11.690	11.340	11.650	11.174	18,050,660
2022-02-18	11.210	11.420	11.210	11.390	10.924	12,388,917
2022-02-17	11.310	11.390	11.210	11.390	10.924	12,267,468
2022-02-16	11.240	11.380	11.110	11.380	10.915	11,102,425
2022-02-15	11.290	11.370	11.140	11.290	10.829	8,576,855
2022-02-14	11.200	11.370	11.180	11.280	10.819	14,943,042
2022-02-11	11.390	11.450	11.090	11.160	10.704	14,652,525
2022-02-10	11.330	11.470	11.230	11.430	10.963	14,509,504
2022-02-09	11.110	11.380	11.110	11.320	10.857	14,645,406
2022-02-08	11.010	11.180	10.920	11.180	10.723	13,732,836
2022-02-07	10.750	11.020	10.650	11.010	10.560	14,727,063

← NewerPage 19 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.