Jiangsu Seagull Cooling Tower historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	10.507	10.679	10.207	10.593	10.593	5,634,888
2023-10-25	10.479	10.671	10.400	10.464	10.464	7,387,429
2023-10-24	10.586	11.350	10.407	10.429	10.429	10,511,229
2023-10-23	11.007	11.143	10.321	10.507	10.507	7,449,908
2023-10-20	11.250	11.579	10.986	11.143	11.143	6,413,141
2023-10-19	11.607	11.643	11.164	11.193	11.193	7,693,763
2023-10-18	10.971	12.129	10.929	11.607	11.607	15,046,228
2023-10-17	11.214	11.293	10.964	11.136	11.136	7,436,408
2023-10-16	10.743	11.257	10.686	11.186	11.186	10,917,508
2023-10-13	11.114	11.207	10.679	10.750	10.750	9,917,772
2023-10-12	11.307	11.371	11.057	11.214	11.214	12,163,564
2023-10-11	10.643	11.621	10.579	11.393	11.393	22,168,945
2023-10-10	10.536	10.786	10.507	10.564	10.564	6,997,876
2023-10-09	10.829	11.107	10.243	10.514	10.514	12,444,254
2023-09-28	10.429	10.979	10.286	10.829	10.829	14,080,542
2023-09-27	9.964	10.400	9.914	10.243	10.243	7,756,924
2023-09-26	9.971	10.107	9.871	9.957	9.957	3,455,732
2023-09-25	9.907	10.143	9.850	9.964	9.964	7,429,072
2023-09-22	9.629	9.907	9.550	9.900	9.900	3,589,098
2023-09-21	9.700	9.700	9.514	9.650	9.650	3,265,724
2023-09-20	9.807	9.921	9.614	9.650	9.650	4,586,628
2023-09-19	9.921	9.964	9.750	9.807	9.807	6,099,464
2023-09-18	10.150	10.200	9.893	10.000	10.000	8,921,073
2023-09-15	10.479	10.493	10.000	10.079	10.079	18,328,576
2023-09-14	9.893	10.829	9.743	10.529	10.529	29,335,811
2023-09-13	9.729	9.907	9.571	9.843	9.843	7,885,444
2023-09-12	9.786	9.843	9.529	9.714	9.714	5,811,876
2023-09-11	9.607	9.800	9.443	9.736	9.736	8,519,952
2023-09-08	9.886	9.886	9.521	9.579	9.579	7,103,163
2023-09-07	9.964	10.143	9.793	9.793	9.793	3,862,705
2023-09-06	10.000	10.143	9.929	10.114	10.114	3,627,316
2023-09-05	10.150	10.193	9.993	10.000	10.000	4,320,008
2023-09-04	10.050	10.150	9.864	10.121	10.121	9,304,460
2023-09-01	9.714	10.107	9.571	9.957	9.957	7,272,179
2023-08-31	9.979	10.036	9.643	9.707	9.707	10,057,810
2023-08-30	9.286	10.143	9.264	10.071	10.071	12,069,822
2023-08-29	8.829	9.379	8.743	9.293	9.293	7,682,416
2023-08-28	9.264	9.357	8.729	8.743	8.743	5,624,929
2023-08-25	9.000	9.029	8.714	8.821	8.821	3,140,592
2023-08-24	9.071	9.093	8.843	8.914	8.914	2,244,088
2023-08-23	9.150	9.157	8.964	8.979	8.979	2,524,424
2023-08-22	9.057	9.186	8.893	9.179	9.179	4,038,468
2023-08-21	9.143	9.193	8.971	9.021	9.021	4,853,744
2023-08-18	9.286	9.343	9.071	9.071	9.071	3,365,705
2023-08-17	8.964	9.321	8.900	9.293	9.293	5,767,374
2023-08-16	9.107	9.257	8.986	9.057	9.057	3,923,850
2023-08-15	9.429	9.643	9.143	9.193	9.193	5,057,024
2023-08-14	9.421	9.429	9.186	9.364	9.364	5,117,084
2023-08-11	9.679	9.679	9.314	9.379	9.379	4,922,818
2023-08-10	9.614	9.729	9.443	9.536	9.536	3,219,328
2023-08-09	9.550	9.657	9.486	9.536	9.536	3,027,276
2023-08-08	9.643	9.757	9.543	9.593	9.593	2,752,260
2023-08-07	9.629	9.857	9.521	9.657	9.657	4,103,134
2023-08-04	9.979	9.979	9.543	9.586	9.586	6,646,403
2023-08-03	9.393	10.136	9.393	9.907	9.907	5,886,787
2023-08-02	9.943	10.071	9.664	9.986	9.986	7,560,350
2023-08-01	10.714	11.043	9.786	9.900	9.900	14,237,692
2023-07-31	9.914	10.214	9.807	10.193	10.193	4,309,270
2023-07-28	9.807	10.079	9.807	9.971	9.971	4,354,945
2023-07-27	10.071	10.250	9.850	9.914	9.914	5,414,220

← NewerPage 13 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.