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
2025-04-22	10.240	10.370	10.220	10.330	10.330	14,933,830
2025-04-21	10.190	10.340	10.170	10.280	10.280	13,497,150
2025-04-18	10.390	10.420	10.160	10.190	10.190	17,265,389
2025-04-17	10.400	10.490	10.280	10.440	10.440	15,685,523
2025-04-16	10.350	10.500	10.220	10.470	10.470	24,288,872
2025-04-15	10.590	10.590	10.350	10.410	10.410	24,235,750
2025-04-14	10.380	10.710	10.380	10.610	10.610	40,759,700
2025-04-11	11.000	11.000	10.470	10.560	10.560	52,109,986
2025-04-10	10.650	11.540	10.600	11.210	11.210	77,563,748
2025-04-09	11.550	12.480	10.810	11.390	11.390	102,467,204
2025-04-08	10.480	11.420	9.910	11.420	11.420	93,120,238
2025-04-07	10.260	10.680	9.900	10.380	10.380	80,381,775
2025-04-03	9.540	9.820	9.530	9.780	9.780	21,154,332
2025-04-02	9.530	9.580	9.510	9.560	9.560	3,448,130
2025-04-01	9.420	9.550	9.420	9.540	9.540	5,172,010
2025-03-31	9.480	9.520	9.380	9.440	9.440	5,713,980
2025-03-28	9.640	9.640	9.440	9.470	9.470	6,315,050
2025-03-27	9.620	9.630	9.550	9.620	9.620	4,863,487
2025-03-26	9.570	9.650	9.530	9.610	9.610	6,875,438
2025-03-25	9.460	9.580	9.390	9.580	9.580	7,878,622
2025-03-24	9.500	9.510	9.390	9.440	9.440	5,268,786
2025-03-21	9.510	9.570	9.460	9.490	9.490	6,667,080
2025-03-20	9.560	9.580	9.520	9.540	9.540	5,205,600
2025-03-19	9.600	9.610	9.550	9.560	9.560	4,357,300
2025-03-18	9.640	9.640	9.560	9.590	9.590	5,932,207
2025-03-17	9.650	9.680	9.620	9.630	9.630	7,705,900
2025-03-14	9.510	9.630	9.510	9.620	9.620	9,241,736
2025-03-13	9.540	9.580	9.490	9.530	9.530	5,063,354
2025-03-12	9.600	9.620	9.530	9.550	9.550	5,948,664
2025-03-11	9.510	9.620	9.480	9.620	9.620	6,411,103
2025-03-10	9.660	9.700	9.540	9.580	9.580	8,696,240
2025-03-07	9.570	9.820	9.520	9.630	9.630	12,605,549
2025-03-06	9.550	9.600	9.520	9.600	9.600	8,260,858
2025-03-05	9.790	9.810	9.540	9.560	9.560	10,304,892
2025-03-04	9.500	9.840	9.450	9.710	9.710	16,959,107
2025-03-03	9.420	9.530	9.400	9.460	9.460	7,852,323
2025-02-28	9.470	9.510	9.370	9.420	9.420	7,682,203
2025-02-27	9.470	9.500	9.410	9.460	9.460	6,673,830
2025-02-26	9.480	9.510	9.410	9.490	9.490	10,081,504
2025-02-25	9.710	9.730	9.500	9.510	9.510	15,797,210
2025-02-24	9.790	9.960	9.660	9.840	9.840	31,507,754
2025-02-21	9.590	9.650	9.550	9.590	9.590	8,124,673
2025-02-20	9.500	9.610	9.500	9.590	9.590	6,458,254
2025-02-19	9.520	9.600	9.500	9.570	9.570	6,305,937
2025-02-18	9.660	9.670	9.480	9.520	9.520	7,180,130
2025-02-17	9.590	9.710	9.550	9.690	9.690	12,292,088
2025-02-14	9.560	9.620	9.520	9.560	9.560	6,063,255
2025-02-13	9.560	9.660	9.560	9.600	9.600	7,882,392
2025-02-12	9.570	9.590	9.520	9.580	9.580	4,903,816
2025-02-11	9.550	9.600	9.480	9.590	9.590	6,470,650
2025-02-10	9.550	9.620	9.540	9.560	9.560	6,170,443
2025-02-07	9.550	9.610	9.470	9.580	9.580	8,595,203
2025-02-06	9.470	9.570	9.440	9.560	9.560	6,260,630
2025-02-05	9.600	9.670	9.490	9.520	9.520	7,427,072
2025-01-27	9.480	9.630	9.480	9.540	9.540	7,993,000
2025-01-24	9.590	9.600	9.360	9.500	9.500	8,435,470
2025-01-23	9.340	9.580	9.330	9.480	9.480	12,536,202
2025-01-22	9.270	9.320	9.230	9.280	9.280	3,331,110
2025-01-21	9.350	9.380	9.210	9.310	9.310	4,504,360
2025-01-20	9.400	9.400	9.290	9.330	9.330	4,689,666

← NewerPage 7 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.