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
2025-01-17	9.220	9.350	9.180	9.330	9.330	5,205,270
2025-01-16	9.270	9.350	9.180	9.250	9.250	6,591,057
2025-01-15	9.230	9.250	9.160	9.200	9.200	5,924,200
2025-01-14	9.080	9.270	9.070	9.270	9.270	9,313,901
2025-01-13	9.010	9.140	8.980	9.080	9.080	5,600,990
2025-01-10	9.260	9.290	9.010	9.030	9.030	10,648,850
2025-01-09	9.280	9.370	9.220	9.260	9.260	6,384,990
2025-01-08	9.440	9.460	9.200	9.310	9.310	8,246,732
2025-01-07	9.450	9.510	9.410	9.480	9.480	5,834,885
2025-01-06	9.430	9.530	9.310	9.450	9.450	6,879,622
2025-01-03	9.590	9.630	9.400	9.430	9.430	10,857,610
2025-01-02	9.780	9.900	9.530	9.590	9.590	12,180,175
2024-12-31	10.000	10.070	9.780	9.790	9.790	16,568,009
2024-12-30	10.230	10.250	9.900	10.000	10.000	26,808,988
2024-12-27	9.850	10.340	9.810	10.300	10.300	30,375,008
2024-12-26	9.850	9.890	9.790	9.860	9.860	6,004,189
2024-12-25	9.840	9.860	9.770	9.850	9.850	5,702,359
2024-12-24	9.800	9.860	9.770	9.860	9.860	5,734,846
2024-12-23	9.870	9.880	9.750	9.770	9.770	7,566,934
2024-12-20	9.870	9.920	9.840	9.880	9.880	6,507,414
2024-12-19	9.930	9.930	9.770	9.870	9.870	11,562,561
2024-12-18	10.010	10.140	9.920	9.950	9.950	13,942,736
2024-12-17	10.160	10.180	9.970	10.000	10.000	13,209,290
2024-12-16	10.170	10.250	10.130	10.180	10.180	9,993,728
2024-12-13	10.330	10.330	10.150	10.160	10.160	12,144,558
2024-12-12	10.220	10.380	10.160	10.370	10.370	14,685,278
2024-12-11	10.090	10.260	10.070	10.230	10.230	11,569,819
2024-12-10	10.290	10.340	10.100	10.110	10.110	14,260,290
2024-12-09	10.150	10.250	10.070	10.110	10.110	10,239,343
2024-12-06	10.050	10.170	10.030	10.170	10.170	8,880,061
2024-12-05	10.000	10.080	9.940	10.070	10.070	7,143,966
2024-12-04	10.070	10.200	10.010	10.030	10.030	9,496,120
2024-12-03	10.150	10.170	10.020	10.090	10.090	8,028,150
2024-12-02	10.130	10.230	10.090	10.170	10.170	11,662,950
2024-11-29	9.990	10.120	9.960	10.080	10.080	8,666,021
2024-11-28	9.910	10.100	9.880	10.020	10.020	10,614,511
2024-11-27	9.870	9.950	9.720	9.940	9.940	7,837,970
2024-11-26	9.940	10.070	9.880	9.900	9.900	7,610,289
2024-11-25	9.830	9.990	9.790	9.880	9.880	9,315,365
2024-11-22	10.120	10.130	9.840	9.840	9.840	12,858,517
2024-11-21	10.180	10.190	10.050	10.120	10.120	9,428,349
2024-11-20	10.090	10.170	10.040	10.170	10.170	8,609,510
2024-11-19	10.060	10.120	9.970	10.120	10.120	9,273,718
2024-11-18	10.060	10.200	9.970	10.000	10.000	13,432,877
2024-11-15	10.190	10.250	10.030	10.040	10.040	13,133,370
2024-11-14	10.520	10.640	10.200	10.230	10.230	15,965,630
2024-11-13	10.510	10.660	10.390	10.540	10.540	15,378,120
2024-11-12	10.490	10.670	10.430	10.510	10.510	22,155,000
2024-11-11	10.430	10.510	10.260	10.510	10.510	20,157,388
2024-11-08	10.710	10.710	10.410	10.490	10.490	24,791,148
2024-11-07	10.710	10.830	10.520	10.730	10.730	36,116,028
2024-11-06	10.110	10.700	10.110	10.640	10.640	45,813,376
2024-11-05	9.950	10.120	9.950	10.120	10.120	19,037,682
2024-11-04	9.990	10.050	9.910	9.970	9.970	13,892,945
2024-11-01	10.050	10.150	9.970	10.020	10.020	15,815,237
2024-10-31	10.260	10.270	9.990	10.100	10.100	16,352,904
2024-10-30	10.190	10.300	10.100	10.270	10.270	16,257,385
2024-10-29	10.370	10.400	10.170	10.240	10.240	26,620,036
2024-10-28	10.350	10.600	10.260	10.570	10.570	24,242,048
2024-10-25	10.240	10.410	10.200	10.350	10.350	16,253,400

← NewerPage 8 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.