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
2025-10-21	9.350	9.410	9.320	9.400	9.400	5,513,900
2025-10-20	9.300	9.360	9.270	9.350	9.350	6,414,260
2025-10-17	9.400	9.410	9.280	9.300	9.300	10,263,672
2025-10-16	9.460	9.490	9.410	9.430	9.430	9,047,480
2025-10-15	9.530	9.550	9.430	9.470	9.470	12,675,242
2025-10-14	9.490	9.600	9.490	9.570	9.570	11,502,042
2025-10-13	9.680	9.730	9.530	9.540	9.540	19,179,824
2025-10-10	9.420	9.520	9.400	9.510	9.510	7,737,071
2025-10-09	9.380	9.440	9.360	9.430	9.430	6,316,546
2025-09-30	9.370	9.410	9.330	9.380	9.380	4,158,810
2025-09-29	9.420	9.420	9.290	9.370	9.370	7,689,329
2025-09-26	9.380	9.450	9.360	9.400	9.400	4,701,584
2025-09-25	9.440	9.440	9.370	9.390	9.390	4,395,527
2025-09-24	9.440	9.470	9.400	9.440	9.440	4,099,500
2025-09-23	9.480	9.500	9.320	9.440	9.440	6,640,486
2025-09-22	9.510	9.560	9.480	9.490	9.490	5,288,745
2025-09-19	9.530	9.570	9.530	9.530	9.530	4,725,547
2025-09-18	9.650	9.650	9.530	9.540	9.540	7,122,668
2025-09-17	9.650	9.670	9.590	9.660	9.660	6,386,415
2025-09-16	9.700	9.700	9.600	9.660	9.660	8,574,237
2025-09-15	9.650	9.730	9.620	9.730	9.730	9,931,114
2025-09-12	9.650	9.680	9.620	9.620	9.620	6,804,000
2025-09-11	9.590	9.680	9.580	9.650	9.650	6,704,864
2025-09-10	9.610	9.630	9.560	9.620	9.620	4,729,364
2025-09-09	9.660	9.670	9.580	9.630	9.630	5,183,234
2025-09-08	9.580	9.690	9.580	9.650	9.650	7,839,584
2025-09-05	9.560	9.610	9.500	9.600	9.600	6,829,842
2025-09-04	9.550	9.590	9.470	9.570	9.570	7,683,527
2025-09-03	9.650	9.680	9.510	9.530	9.530	11,201,049
2025-09-02	9.670	9.710	9.640	9.660	9.660	8,993,501
2025-09-01	9.740	9.750	9.650	9.680	9.680	11,052,820
2025-08-29	9.710	9.830	9.690	9.740	9.740	12,579,410
2025-08-28	9.800	9.830	9.590	9.720	9.720	13,822,275
2025-08-27	9.900	9.920	9.790	9.800	9.800	13,425,500
2025-08-26	9.880	9.950	9.820	9.910	9.910	13,505,350
2025-08-25	9.750	9.870	9.730	9.870	9.870	20,152,160
2025-08-22	9.760	9.770	9.670	9.750	9.750	13,186,133
2025-08-21	9.740	9.790	9.710	9.770	9.770	14,809,691
2025-08-20	9.680	9.740	9.640	9.730	9.730	9,851,909
2025-08-19	9.690	9.720	9.660	9.680	9.680	8,600,030
2025-08-18	9.650	9.710	9.600	9.680	9.680	11,299,524
2025-08-15	9.620	9.660	9.580	9.640	9.640	11,274,135
2025-08-14	9.700	9.730	9.600	9.620	9.620	11,848,100
2025-08-13	9.730	9.750	9.680	9.700	9.700	9,972,550
2025-08-12	9.750	9.780	9.710	9.710	9.710	8,277,899
2025-08-11	9.810	9.810	9.700	9.760	9.760	12,101,684
2025-08-08	9.760	9.810	9.740	9.800	9.800	8,937,509
2025-08-07	9.660	9.830	9.650	9.760	9.760	19,322,343
2025-08-06	9.780	9.790	9.620	9.660	9.660	19,702,409
2025-08-05	9.720	9.810	9.700	9.790	9.790	8,079,018
2025-08-04	9.700	9.790	9.650	9.720	9.720	9,766,810
2025-08-01	9.700	9.800	9.690	9.710	9.710	6,851,500
2025-07-31	9.890	9.900	9.680	9.700	9.700	13,886,500
2025-07-30	9.720	9.990	9.710	9.890	9.890	19,481,253
2025-07-29	9.900	9.900	9.670	9.740	9.740	20,710,430
2025-07-28	9.950	9.980	9.870	9.890	9.890	9,598,500
2025-07-25	10.050	10.100	9.920	9.940	9.940	9,537,291
2025-07-24	9.860	9.990	9.820	9.980	9.980	12,283,152
2025-07-23	9.950	9.990	9.860	9.860	9.860	10,908,583
2025-07-22	9.890	9.940	9.810	9.930	9.930	11,736,253

← NewerPage 5 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.