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
2024-10-24	10.200	10.320	10.160	10.210	10.210	14,252,757
2024-10-23	10.160	10.480	10.090	10.250	10.250	25,689,469
2024-10-22	10.010	10.240	9.950	10.150	10.150	22,196,055
2024-10-21	10.030	10.090	9.940	10.000	10.000	16,493,056
2024-10-18	9.860	10.120	9.750	10.010	10.010	19,131,516
2024-10-17	10.200	10.210	9.860	9.860	9.860	19,852,776
2024-10-16	9.870	10.580	9.860	10.150	10.150	32,481,370
2024-10-15	10.000	10.140	9.920	9.930	9.930	13,873,157
2024-10-14	9.940	10.170	9.820	10.110	10.110	15,943,161
2024-10-11	10.100	10.250	9.850	9.900	9.900	15,510,180
2024-10-10	10.020	10.300	10.020	10.090	10.090	18,912,265
2024-10-09	10.570	10.580	9.940	9.970	9.970	27,934,760
2024-10-08	11.670	11.680	10.480	10.790	10.790	39,443,613
2024-09-30	10.340	10.790	10.150	10.660	10.660	34,821,068
2024-09-27	9.840	10.040	9.770	10.030	10.030	11,673,115
2024-09-26	9.390	9.770	9.270	9.770	9.770	13,933,873
2024-09-25	9.540	9.760	9.400	9.400	9.400	13,357,930
2024-09-24	9.260	9.550	9.260	9.550	9.550	10,211,481
2024-09-23	9.480	9.490	9.160	9.260	9.260	7,840,381
2024-09-20	9.630	9.630	9.420	9.480	9.480	5,783,602
2024-09-19	9.290	9.700	9.290	9.630	9.630	7,841,917
2024-09-18	9.510	9.540	9.190	9.290	9.290	5,806,174
2024-09-13	9.430	9.580	9.390	9.510	9.510	4,704,400
2024-09-12	9.500	9.600	9.420	9.450	9.450	4,295,300
2024-09-11	9.510	9.660	9.490	9.560	9.560	5,193,800
2024-09-10	9.860	9.880	9.580	9.670	9.670	7,554,530
2024-09-09	9.890	9.960	9.820	9.860	9.860	6,011,870
2024-09-06	9.930	10.040	9.870	9.890	9.890	5,498,400
2024-09-05	9.890	10.040	9.890	9.940	9.940	5,218,200
2024-09-04	9.990	10.150	9.920	9.940	9.940	9,854,762
2024-09-03	9.800	10.010	9.680	10.000	10.000	12,308,060
2024-09-02	9.690	9.880	9.590	9.790	9.790	9,670,130
2024-08-30	9.700	9.790	9.590	9.680	9.680	8,430,560
2024-08-29	9.670	9.750	9.600	9.700	9.700	6,217,400
2024-08-28	9.600	9.810	9.520	9.730	9.730	7,174,540
2024-08-27	9.560	9.900	9.560	9.650	9.650	8,748,330
2024-08-26	9.230	9.690	9.230	9.630	9.630	10,026,760
2024-08-23	9.150	9.270	9.100	9.190	9.190	3,486,100
2024-08-22	9.310	9.370	9.100	9.150	9.150	4,867,325
2024-08-21	9.520	9.550	9.310	9.320	9.320	4,870,049
2024-08-20	9.600	9.660	9.450	9.510	9.510	5,037,600
2024-08-19	9.610	9.670	9.560	9.640	9.640	5,010,307
2024-08-16	9.700	9.790	9.580	9.600	9.600	5,265,194
2024-08-15	9.680	9.850	9.680	9.760	9.760	5,056,190
2024-08-14	9.700	9.720	9.610	9.690	9.690	3,833,515
2024-08-13	9.700	9.770	9.630	9.710	9.710	5,348,473
2024-08-12	9.660	9.750	9.630	9.670	9.670	4,558,977
2024-08-09	9.680	9.750	9.600	9.680	9.680	5,808,300
2024-08-08	9.440	9.710	9.410	9.670	9.670	8,062,910
2024-08-07	9.480	9.520	9.350	9.460	9.460	5,621,310
2024-08-06	9.440	9.520	9.320	9.490	9.490	7,830,300
2024-08-05	9.300	9.520	9.260	9.330	9.330	10,136,150
2024-08-02	9.320	9.400	9.250	9.330	9.330	5,556,900
2024-08-01	9.330	9.390	9.250	9.320	9.320	5,963,210
2024-07-31	9.060	9.320	9.030	9.310	9.310	6,674,671
2024-07-30	8.960	9.080	8.900	9.060	9.060	4,636,520
2024-07-29	9.050	9.070	8.920	8.950	8.950	4,517,972
2024-07-26	8.890	9.050	8.890	9.030	9.030	3,951,915
2024-07-25	8.760	8.980	8.730	8.920	8.920	4,901,865
2024-07-24	8.910	8.930	8.760	8.800	8.800	6,581,220

← NewerPage 9 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.