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
2022-01-28	10.460	10.700	10.400	10.610	10.176	10,598,963
2022-01-27	10.680	10.750	10.320	10.390	9.965	12,303,605
2022-01-26	10.610	10.740	10.530	10.700	10.263	10,119,036
2022-01-25	11.150	11.220	10.560	10.610	10.176	17,127,289
2022-01-24	11.240	11.320	11.100	11.180	10.723	10,391,099
2022-01-21	11.450	11.450	11.160	11.290	10.829	12,201,004
2022-01-20	11.580	11.780	11.430	11.480	11.011	16,927,676
2022-01-19	11.570	11.710	11.510	11.650	11.174	15,064,398
2022-01-18	12.000	12.090	11.560	11.600	11.126	31,173,948
2022-01-17	11.880	12.530	11.820	12.030	11.538	44,452,956
2022-01-14	11.900	12.140	11.560	11.570	11.097	25,632,369
2022-01-13	12.290	12.430	11.950	11.960	11.471	23,383,341
2022-01-12	12.350	12.370	12.050	12.340	11.836	16,659,434
2022-01-11	12.280	12.540	12.200	12.300	11.797	20,977,081
2022-01-10	12.070	12.340	12.050	12.270	11.768	21,046,109
2022-01-07	12.480	12.600	12.070	12.110	11.615	26,129,648
2022-01-06	12.650	12.730	12.380	12.460	11.951	26,616,654
2022-01-05	12.960	13.160	12.580	12.680	12.162	47,467,358
2022-01-04	11.900	13.100	11.900	13.060	12.526	76,030,410
2021-12-31	11.880	11.970	11.790	11.910	11.423	10,373,053
2021-12-30	11.780	11.930	11.750	11.880	11.394	14,197,390
2021-12-29	12.080	12.120	11.740	11.770	11.289	21,902,257
2021-12-28	12.140	12.360	12.010	12.150	11.653	20,413,481
2021-12-27	12.600	12.730	12.050	12.080	11.586	30,316,517
2021-12-24	12.310	12.540	12.260	12.420	11.912	23,134,416
2021-12-23	12.160	12.460	12.100	12.300	11.797	22,298,835
2021-12-22	11.870	12.350	11.840	12.170	11.673	30,558,961
2021-12-21	12.100	12.120	11.700	11.870	11.385	24,072,768
2021-12-20	12.360	12.440	12.120	12.160	11.663	29,685,110
2021-12-17	12.060	12.240	11.990	11.990	11.500	17,618,418
2021-12-16	11.930	12.220	11.880	12.130	11.634	18,053,076
2021-12-15	12.180	12.180	11.920	11.970	11.481	14,718,801
2021-12-14	12.160	12.270	11.970	12.200	11.701	16,135,920
2021-12-13	12.200	12.420	12.090	12.150	11.653	18,508,759
2021-12-10	11.950	12.450	11.920	12.210	11.711	25,078,789
2021-12-09	11.820	12.100	11.790	12.010	11.519	20,347,383
2021-12-08	11.730	11.830	11.620	11.800	11.318	14,612,769
2021-12-07	11.660	11.870	11.600	11.650	11.174	12,850,301
2021-12-06	11.910	11.940	11.600	11.620	11.145	17,158,460
2021-12-03	11.950	12.120	11.900	11.960	11.471	12,202,482
2021-12-02	12.000	12.080	11.860	11.950	11.462	12,921,149
2021-12-01	11.710	12.130	11.710	12.000	11.509	20,314,723
2021-11-30	11.710	11.930	11.640	11.870	11.385	16,622,024
2021-11-29	11.350	11.890	11.310	11.750	11.270	16,385,585
2021-11-26	11.500	11.650	11.420	11.480	11.011	10,757,953
2021-11-25	11.440	11.590	11.370	11.590	11.116	14,190,214
2021-11-24	11.670	11.690	11.330	11.450	10.982	22,561,191
2021-11-23	11.940	12.100	11.660	11.720	11.241	20,684,073
2021-11-22	11.870	12.080	11.810	12.060	11.567	19,521,901
2021-11-19	11.660	11.900	11.590	11.870	11.385	15,692,017
2021-11-18	11.850	11.980	11.650	11.690	11.212	17,417,990
2021-11-17	11.750	11.950	11.620	11.850	11.366	17,042,083
2021-11-16	11.950	12.140	11.740	11.800	11.318	24,630,546
2021-11-15	12.500	12.560	11.710	11.920	11.433	41,645,955
2021-11-12	12.210	12.750	12.170	12.540	12.027	34,467,528
2021-11-11	12.010	12.420	12.010	12.190	11.692	30,084,445
2021-11-10	12.110	12.300	11.850	12.130	11.634	29,273,675
2021-11-09	11.680	12.260	11.650	12.130	11.634	43,978,836
2021-11-08	11.500	11.890	11.480	11.770	11.289	23,655,350
2021-11-05	11.880	12.020	11.560	11.600	11.126	36,198,991

← NewerPage 20 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.