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
2026-01-15	9.240	9.360	9.230	9.310	9.310	9,059,513
2026-01-14	9.290	9.320	9.190	9.240	9.240	10,994,598
2026-01-13	9.340	9.350	9.270	9.290	9.290	9,266,826
2026-01-12	9.290	9.330	9.250	9.330	9.330	10,899,130
2026-01-09	9.190	9.380	9.170	9.310	9.310	13,900,428
2026-01-08	9.170	9.210	9.150	9.200	9.200	6,275,370
2026-01-07	9.190	9.250	9.150	9.180	9.180	7,761,520
2026-01-06	9.140	9.200	9.120	9.190	9.190	6,939,327
2026-01-05	9.120	9.150	9.110	9.140	9.140	5,751,922
2025-12-31	9.150	9.150	9.070	9.120	9.120	6,712,587
2025-12-30	9.170	9.220	9.100	9.160	9.160	8,520,900
2025-12-29	9.180	9.210	9.140	9.180	9.180	6,644,258
2025-12-26	9.120	9.180	9.110	9.180	9.180	6,625,380
2025-12-25	9.090	9.130	9.090	9.120	9.120	5,532,697
2025-12-24	9.080	9.130	9.060	9.110	9.110	4,583,851
2025-12-23	9.180	9.220	9.080	9.090	9.090	5,964,100
2025-12-22	9.200	9.260	9.150	9.200	9.200	6,920,400
2025-12-19	9.030	9.210	9.010	9.200	9.200	9,566,538
2025-12-18	9.010	9.060	8.990	9.020	9.020	5,365,800
2025-12-17	9.200	9.230	8.990	9.040	9.040	12,198,100
2025-12-16	9.290	9.330	9.170	9.200	9.200	5,940,460
2025-12-15	9.210	9.290	9.180	9.260	9.260	8,944,300
2025-12-12	9.240	9.260	9.180	9.210	9.210	9,391,600
2025-12-11	9.190	9.280	9.150	9.220	9.220	10,300,663
2025-12-10	9.080	9.240	9.080	9.190	9.190	9,647,817
2025-12-09	9.150	9.150	9.090	9.100	9.100	4,213,010
2025-12-08	9.140	9.180	9.120	9.150	9.150	4,828,500
2025-12-05	9.090	9.160	9.040	9.160	9.160	5,176,520
2025-12-04	9.180	9.180	9.080	9.090	9.090	6,126,161
2025-12-03	9.230	9.230	9.150	9.180	9.180	5,142,000
2025-12-02	9.160	9.240	9.110	9.230	9.230	7,951,297
2025-12-01	9.150	9.190	9.130	9.160	9.160	7,825,600
2025-11-28	9.130	9.150	9.070	9.140	9.140	5,643,700
2025-11-27	9.140	9.140	9.060	9.120	9.120	6,976,326
2025-11-26	9.210	9.240	9.120	9.150	9.150	10,562,850
2025-11-25	9.270	9.280	9.180	9.210	9.210	12,085,828
2025-11-24	9.260	9.450	9.240	9.250	9.250	12,480,370
2025-11-21	9.430	9.580	9.320	9.320	9.320	16,150,014
2025-11-20	9.470	9.490	9.380	9.420	9.420	6,002,986
2025-11-19	9.450	9.530	9.420	9.470	9.470	5,497,600
2025-11-18	9.510	9.560	9.400	9.440	9.440	8,098,500
2025-11-17	9.460	9.520	9.440	9.500	9.500	5,502,273
2025-11-14	9.490	9.550	9.470	9.490	9.490	5,971,840
2025-11-13	9.490	9.500	9.430	9.500	9.500	6,859,309
2025-11-12	9.470	9.500	9.440	9.480	9.480	7,795,414
2025-11-11	9.440	9.480	9.380	9.470	9.470	7,723,946
2025-11-10	9.370	9.440	9.340	9.430	9.430	7,872,760
2025-11-07	9.350	9.390	9.340	9.370	9.370	5,665,230
2025-11-06	9.340	9.360	9.310	9.350	9.350	3,992,290
2025-11-05	9.300	9.380	9.280	9.340	9.340	6,316,546
2025-11-04	9.320	9.360	9.290	9.330	9.330	7,093,940
2025-11-03	9.300	9.320	9.260	9.320	9.320	6,222,200
2025-10-31	9.300	9.320	9.260	9.300	9.300	7,839,771
2025-10-30	9.360	9.360	9.300	9.310	9.310	8,822,740
2025-10-29	9.370	9.390	9.290	9.360	9.360	9,597,943
2025-10-28	9.390	9.430	9.370	9.400	9.400	5,790,403
2025-10-27	9.360	9.430	9.350	9.390	9.390	8,051,270
2025-10-24	9.400	9.410	9.350	9.380	9.380	6,433,930
2025-10-23	9.380	9.430	9.340	9.400	9.400	8,067,680
2025-10-22	9.370	9.410	9.350	9.380	9.380	4,281,900

← NewerPage 4 of 21 · 1,215 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.