Jiangsu Seagull Cooling Tower historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.579 | 9.171 | 8.579 | 9.057 | 9.057 | 6,043,846 |
| 2024-04-23 | 8.514 | 8.850 | 8.371 | 8.664 | 8.664 | 4,827,900 |
| 2024-04-22 | 8.507 | 8.600 | 8.279 | 8.429 | 8.429 | 4,677,120 |
| 2024-04-19 | 8.443 | 8.643 | 8.286 | 8.629 | 8.629 | 8,526,526 |
| 2024-04-18 | 8.286 | 8.786 | 8.214 | 8.450 | 8.450 | 13,226,890 |
| 2024-04-17 | 7.707 | 8.293 | 7.643 | 8.293 | 8.293 | 8,223,147 |
| 2024-04-16 | 8.143 | 8.143 | 7.357 | 7.536 | 7.536 | 10,025,019 |
| 2024-04-15 | 8.821 | 8.821 | 7.943 | 8.150 | 8.150 | 10,237,026 |
| 2024-04-12 | 8.800 | 8.936 | 8.657 | 8.821 | 8.821 | 4,444,944 |
| 2024-04-11 | 8.800 | 8.893 | 8.657 | 8.764 | 8.764 | 6,640,704 |
| 2024-04-10 | 9.229 | 9.236 | 8.714 | 8.843 | 8.843 | 6,459,152 |
| 2024-04-09 | 9.129 | 9.407 | 9.000 | 9.286 | 9.286 | 5,540,221 |
| 2024-04-08 | 9.693 | 9.693 | 9.129 | 9.214 | 9.214 | 5,728,548 |
| 2024-04-03 | 9.786 | 9.857 | 9.329 | 9.693 | 9.693 | 6,492,558 |
| 2024-04-02 | 9.821 | 10.036 | 9.671 | 9.800 | 9.800 | 6,785,728 |
| 2024-04-01 | 9.571 | 9.950 | 9.500 | 9.886 | 9.886 | 8,020,985 |
| 2024-03-29 | 9.514 | 9.821 | 9.429 | 9.571 | 9.571 | 4,450,230 |
| 2024-03-28 | 9.614 | 9.771 | 9.400 | 9.529 | 9.529 | 7,616,610 |
| 2024-03-27 | 9.971 | 10.014 | 9.357 | 9.493 | 9.493 | 8,120,960 |
| 2024-03-26 | 9.879 | 10.279 | 9.643 | 9.914 | 9.914 | 9,815,761 |
| 2024-03-25 | 10.279 | 10.707 | 9.929 | 9.964 | 9.964 | 13,465,065 |
| 2024-03-22 | 10.314 | 10.829 | 9.800 | 10.664 | 10.664 | 21,813,479 |
| 2024-03-21 | 11.714 | 11.714 | 10.586 | 10.757 | 10.757 | 29,621,289 |
| 2024-03-20 | 11.000 | 11.764 | 10.686 | 11.764 | 11.764 | 21,544,703 |
| 2024-03-19 | 9.693 | 10.693 | 9.629 | 10.693 | 10.693 | 13,892,999 |
| 2024-03-18 | 9.714 | 9.993 | 9.436 | 9.721 | 9.721 | 8,554,865 |
| 2024-03-15 | 9.043 | 10.000 | 8.936 | 9.836 | 9.836 | 12,335,902 |
| 2024-03-14 | 8.829 | 9.114 | 8.743 | 9.114 | 9.114 | 7,403,275 |
| 2024-03-13 | 8.643 | 8.893 | 8.593 | 8.871 | 8.871 | 4,966,358 |
| 2024-03-12 | 8.593 | 8.814 | 8.393 | 8.714 | 8.714 | 6,656,426 |
| 2024-03-11 | 8.086 | 8.679 | 8.000 | 8.629 | 8.629 | 10,314,416 |
| 2024-03-08 | 8.071 | 8.221 | 8.036 | 8.086 | 8.086 | 3,808,280 |
| 2024-03-07 | 8.171 | 8.329 | 7.957 | 8.071 | 8.071 | 5,972,225 |
| 2024-03-06 | 8.286 | 8.357 | 8.057 | 8.200 | 8.200 | 7,260,209 |
| 2024-03-05 | 7.929 | 8.786 | 7.907 | 8.350 | 8.350 | 16,338,320 |
| 2024-03-04 | 7.750 | 8.171 | 7.571 | 8.079 | 8.079 | 14,759,150 |
| 2024-03-01 | 7.750 | 7.929 | 7.536 | 7.707 | 7.707 | 12,012,777 |
| 2024-02-29 | 7.257 | 7.857 | 7.093 | 7.736 | 7.736 | 16,098,541 |
| 2024-02-28 | 7.971 | 8.464 | 7.343 | 7.393 | 7.393 | 14,702,535 |
| 2024-02-27 | 7.436 | 8.143 | 7.400 | 7.986 | 7.986 | 11,125,902 |
| 2024-02-26 | 7.500 | 7.786 | 7.357 | 7.464 | 7.464 | 10,786,469 |
| 2024-02-23 | 7.321 | 7.514 | 7.150 | 7.464 | 7.464 | 12,415,450 |
| 2024-02-22 | 8.000 | 8.000 | 7.071 | 7.321 | 7.321 | 19,291,679 |
| 2024-02-21 | 6.736 | 7.400 | 6.736 | 7.400 | 7.400 | 9,705,147 |
| 2024-02-20 | 6.214 | 6.836 | 6.107 | 6.729 | 6.729 | 13,034,298 |
| 2024-02-19 | 6.036 | 6.314 | 5.836 | 6.250 | 6.250 | 17,495,090 |
| 2024-02-08 | 5.171 | 5.743 | 5.171 | 5.743 | 5.743 | 13,954,759 |
| 2024-02-07 | 5.757 | 5.786 | 5.221 | 5.221 | 5.221 | 9,696,176 |
| 2024-02-06 | 5.536 | 6.086 | 5.500 | 5.800 | 5.800 | 10,949,092 |
| 2024-02-05 | 6.807 | 6.807 | 6.107 | 6.107 | 6.107 | 5,753,132 |
| 2024-02-02 | 7.371 | 7.586 | 6.643 | 6.786 | 6.786 | 6,867,161 |
| 2024-02-01 | 7.464 | 7.500 | 7.136 | 7.300 | 7.300 | 4,484,795 |
| 2024-01-31 | 8.071 | 8.086 | 7.464 | 7.464 | 7.464 | 5,921,193 |
| 2024-01-30 | 8.450 | 8.450 | 7.936 | 7.971 | 7.971 | 4,102,140 |
| 2024-01-29 | 8.736 | 8.771 | 8.357 | 8.479 | 8.479 | 3,612,574 |
| 2024-01-26 | 8.721 | 8.921 | 8.643 | 8.707 | 8.707 | 5,180,217 |
| 2024-01-25 | 8.450 | 8.779 | 8.350 | 8.736 | 8.736 | 4,830,910 |
| 2024-01-24 | 8.271 | 8.679 | 8.164 | 8.429 | 8.429 | 4,538,380 |
| 2024-01-23 | 8.393 | 8.393 | 8.071 | 8.300 | 8.300 | 4,788,140 |
| 2024-01-22 | 8.929 | 8.971 | 8.329 | 8.336 | 8.336 | 6,063,338 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-02 | 0.3500 CNY |
| 2022-06-29 | 0.2200 CNY |
| 2021-06-30 | 0.2000 CNY |
| 2020-06-22 | 0.2000 CNY |
| 2019-06-04 | 0.1090 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.