Jiangsu Seagull Cooling Tower historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	9.121	9.171	8.871	8.879	8.879	4,527,523
2024-01-18	9.307	9.379	9.000	9.121	9.121	7,578,720
2024-01-17	9.629	9.843	9.414	9.443	9.443	6,219,400
2024-01-16	9.936	10.171	9.564	9.736	9.736	8,877,447
2024-01-15	9.514	10.343	9.336	10.057	10.057	11,030,523
2024-01-12	9.607	9.750	9.529	9.550	9.550	2,102,940
2024-01-11	9.407	9.614	9.386	9.593	9.593	2,602,854
2024-01-10	9.614	9.650	9.386	9.393	9.393	3,136,806
2024-01-09	9.343	9.700	9.343	9.579	9.579	4,083,730
2024-01-08	9.607	9.629	9.300	9.336	9.336	2,985,336
2024-01-05	9.750	9.829	9.564	9.607	9.607	2,480,483
2024-01-04	9.857	9.986	9.729	9.800	9.800	2,502,472
2024-01-03	9.879	10.071	9.821	9.957	9.957	4,392,428
2024-01-02	9.607	10.171	9.579	9.936	9.936	7,947,188
2023-12-29	9.543	9.657	9.471	9.621	9.621	2,541,728
2023-12-28	9.364	9.629	9.321	9.536	9.536	3,955,428
2023-12-27	9.557	9.557	9.314	9.429	9.429	4,262,781
2023-12-26	9.607	9.607	9.371	9.543	9.543	5,415,418
2023-12-25	9.750	9.900	9.521	9.700	9.700	5,505,333
2023-12-22	9.729	9.757	9.536	9.607	9.607	2,927,456
2023-12-21	9.679	9.793	9.457	9.736	9.736	3,707,900
2023-12-20	9.714	9.807	9.607	9.657	9.657	3,286,031
2023-12-19	9.650	9.743	9.521	9.707	9.707	2,472,918
2023-12-18	9.643	9.800	9.600	9.629	9.629	3,125,500
2023-12-15	9.807	9.807	9.607	9.629	9.629	2,877,784
2023-12-14	9.693	9.886	9.693	9.714	9.714	2,406,972
2023-12-13	9.721	9.814	9.579	9.686	9.686	3,014,681
2023-12-12	9.800	9.800	9.629	9.714	9.714	2,022,910
2023-12-11	9.657	9.893	9.607	9.764	9.764	4,308,817
2023-12-08	9.907	10.000	9.679	9.750	9.750	4,500,860
2023-12-07	9.971	10.093	9.786	9.850	9.850	3,642,100
2023-12-06	10.179	10.179	9.886	9.950	9.950	4,346,707
2023-12-05	10.307	10.350	10.007	10.057	10.057	3,311,613
2023-12-04	10.507	10.514	10.257	10.271	10.271	4,167,562
2023-12-01	10.579	10.607	10.393	10.471	10.471	3,657,256
2023-11-30	10.686	10.750	10.429	10.571	10.571	3,886,863
2023-11-29	10.693	10.821	10.636	10.679	10.679	2,994,391
2023-11-28	10.629	10.821	10.593	10.743	10.743	3,682,991
2023-11-27	10.457	10.743	10.457	10.657	10.657	4,145,083
2023-11-24	10.650	10.714	10.450	10.500	10.500	2,640,316
2023-11-23	10.364	10.657	10.350	10.650	10.650	3,107,378
2023-11-22	10.643	10.693	10.336	10.364	10.364	4,274,832
2023-11-21	10.936	10.993	10.571	10.621	10.621	5,636,167
2023-11-20	10.714	10.964	10.571	10.929	10.929	4,614,792
2023-11-17	10.679	10.821	10.643	10.786	10.786	3,792,896
2023-11-16	10.743	10.857	10.686	10.686	10.686	2,949,368
2023-11-15	10.657	10.864	10.571	10.786	10.786	5,337,918
2023-11-14	10.700	10.714	10.421	10.643	10.643	5,740,126
2023-11-13	10.657	10.750	10.571	10.693	10.693	3,995,206
2023-11-10	10.714	10.914	10.586	10.607	10.607	4,585,091
2023-11-09	10.700	10.893	10.643	10.707	10.707	4,655,179
2023-11-08	10.557	10.800	10.543	10.714	10.714	6,083,207
2023-11-07	10.564	10.671	10.271	10.636	10.636	6,439,944
2023-11-06	10.500	10.664	10.429	10.629	10.629	7,130,167
2023-11-03	10.500	10.693	10.471	10.493	10.493	5,227,411
2023-11-02	10.807	10.900	10.400	10.479	10.479	9,922,007
2023-11-01	10.421	10.914	10.336	10.886	10.886	12,785,437
2023-10-31	10.336	10.607	10.321	10.414	10.414	7,566,703
2023-10-30	10.271	10.593	10.179	10.357	10.357	6,860,406
2023-10-27	10.571	10.571	10.200	10.343	10.343	6,946,819

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.