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
2025-07-21	9.780	9.920	9.780	9.880	9.880	11,931,586
2025-07-18	9.780	9.830	9.780	9.810	9.810	4,885,490
2025-07-17	9.780	9.850	9.750	9.800	9.800	6,519,920
2025-07-16	9.710	9.850	9.690	9.820	9.820	9,052,751
2025-07-15	9.910	9.910	9.680	9.700	9.700	14,474,431
2025-07-14	9.930	9.960	9.890	9.920	9.920	8,063,780
2025-07-11	9.900	9.960	9.870	9.930	9.930	9,075,050
2025-07-10	9.870	9.910	9.840	9.900	9.900	6,529,630
2025-07-09	9.910	9.990	9.870	9.880	9.880	10,207,179
2025-07-08	9.930	9.940	9.830	9.910	9.910	7,464,303
2025-07-07	9.870	9.960	9.810	9.930	9.930	7,867,953
2025-07-04	9.850	9.920	9.820	9.870	9.870	8,408,230
2025-07-03	9.880	9.900	9.800	9.860	9.860	7,032,600
2025-07-02	9.840	9.890	9.830	9.880	9.880	5,929,072
2025-07-01	9.870	9.890	9.810	9.870	9.870	5,616,603
2025-06-30	9.830	9.900	9.760	9.870	9.870	9,182,009
2025-06-27	9.910	9.920	9.830	9.830	9.830	8,922,298
2025-06-26	10.190	10.190	10.070	10.090	10.090	10,241,003
2025-06-25	10.250	10.330	10.130	10.210	10.210	12,318,875
2025-06-24	10.120	10.310	10.060	10.250	10.250	16,523,283
2025-06-23	10.010	10.490	9.930	10.230	10.230	23,988,540
2025-06-20	9.880	9.980	9.880	9.960	9.960	9,138,955
2025-06-19	9.900	9.960	9.800	9.880	9.880	8,920,025
2025-06-18	9.930	9.980	9.840	9.850	9.850	7,235,810
2025-06-17	9.830	9.970	9.800	9.930	9.930	10,674,358
2025-06-16	9.760	9.870	9.720	9.850	9.850	9,396,900
2025-06-13	9.790	9.850	9.750	9.770	9.770	7,350,489
2025-06-12	9.870	9.880	9.750	9.810	9.810	7,751,088
2025-06-11	9.810	9.920	9.800	9.870	9.870	9,992,920
2025-06-10	9.890	9.930	9.710	9.880	9.880	17,048,773
2025-06-09	9.850	9.900	9.810	9.900	9.900	7,229,050
2025-06-06	9.820	9.880	9.810	9.840	9.840	4,460,429
2025-06-05	9.860	9.900	9.800	9.820	9.820	6,673,160
2025-06-04	9.820	9.880	9.740	9.870	9.870	8,284,412
2025-06-03	9.720	9.840	9.700	9.840	9.840	8,005,194
2025-05-30	9.770	9.890	9.760	9.770	9.770	9,803,576
2025-05-29	9.810	9.850	9.740	9.790	9.790	6,608,191
2025-05-28	9.750	9.820	9.720	9.800	9.800	6,470,830
2025-05-27	9.730	9.770	9.700	9.750	9.750	4,777,771
2025-05-26	9.680	9.730	9.640	9.720	9.720	4,065,700
2025-05-23	9.780	9.790	9.660	9.660	9.660	10,582,600
2025-05-22	9.860	9.860	9.740	9.780	9.780	7,502,050
2025-05-21	9.840	9.890	9.790	9.880	9.880	7,342,900
2025-05-20	9.840	9.910	9.810	9.850	9.850	7,441,459
2025-05-19	9.660	9.850	9.660	9.840	9.840	11,206,160
2025-05-16	9.930	9.950	9.660	9.690	9.690	15,136,420
2025-05-15	9.780	9.940	9.760	9.840	9.840	16,196,350
2025-05-14	9.730	9.790	9.710	9.770	9.770	9,574,300
2025-05-13	9.750	9.800	9.680	9.750	9.750	9,795,120
2025-05-12	9.810	9.810	9.700	9.780	9.780	16,849,100
2025-05-09	9.850	9.980	9.840	9.860	9.860	12,987,800
2025-05-08	9.900	9.900	9.790	9.850	9.850	13,715,000
2025-05-07	9.820	10.040	9.780	9.960	9.960	24,351,970
2025-05-06	9.740	9.800	9.740	9.790	9.790	13,879,000
2025-04-30	9.730	9.820	9.720	9.730	9.730	9,658,760
2025-04-29	9.700	9.810	9.660	9.740	9.740	15,408,870
2025-04-28	10.000	10.040	9.870	9.870	9.870	12,168,790
2025-04-25	10.040	10.060	9.980	10.000	10.000	9,912,680
2025-04-24	10.100	10.120	10.000	10.040	10.040	11,032,350
2025-04-23	10.270	10.270	10.020	10.040	10.040	20,407,530

← NewerPage 6 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.