Jiangsu Seagull Cooling Tower historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	9.879	10.479	9.807	10.136	10.136	11,862,116
2023-07-25	10.143	10.386	9.800	9.850	9.850	9,542,309
2023-07-24	10.086	10.314	9.864	10.264	10.264	6,076,819
2023-07-21	10.286	10.486	10.043	10.071	10.071	9,111,018
2023-07-20	10.550	10.700	10.286	10.364	10.364	6,793,203
2023-07-19	11.007	11.007	10.293	10.550	10.550	9,749,362
2023-07-18	10.714	11.171	10.686	10.929	10.929	8,552,016
2023-07-17	10.771	11.214	10.679	10.850	10.850	8,081,787
2023-07-14	10.843	11.350	10.507	10.807	10.807	11,552,772
2023-07-13	10.964	10.964	10.629	10.836	10.836	6,858,068
2023-07-12	10.929	11.314	10.864	10.893	10.893	7,771,001
2023-07-11	11.164	11.343	10.929	10.986	10.986	7,655,529
2023-07-10	11.421	11.564	11.086	11.229	11.229	9,004,149
2023-07-07	11.621	11.621	11.107	11.379	11.379	11,315,633
2023-07-06	10.957	11.557	10.893	11.286	11.286	14,753,403
2023-07-05	11.371	11.371	10.864	11.000	11.000	7,897,400
2023-07-04	11.000	11.629	10.893	11.250	11.250	11,968,922
2023-07-03	11.257	11.343	10.836	11.007	11.007	18,027,429
2023-06-30	11.536	12.071	11.229	11.257	11.257	16,693,726
2023-06-29	11.314	12.050	11.071	11.529	11.529	13,033,937
2023-06-28	11.414	11.650	10.743	11.364	11.364	19,238,994
2023-06-27	10.821	11.679	10.586	11.443	11.443	25,843,742
2023-06-26	10.629	11.714	10.536	10.986	10.986	28,926,255
2023-06-21	11.521	11.729	10.393	11.014	11.014	42,056,767
2023-06-20	10.236	11.371	10.000	11.371	11.371	28,876,499
2023-06-19	9.557	10.336	9.557	10.336	10.336	21,023,335
2023-06-16	9.521	9.643	9.164	9.393	9.393	26,040,728
2023-06-15	8.879	9.693	8.686	9.443	9.443	37,153,172
2023-06-14	8.493	9.350	8.436	8.814	8.814	27,532,281
2023-06-13	7.964	8.729	7.929	8.500	8.500	20,808,933
2023-06-12	7.643	8.193	7.536	8.014	8.014	14,341,544
2023-06-09	7.836	7.857	7.514	7.593	7.593	8,205,897
2023-06-08	7.879	8.193	7.686	7.750	7.750	13,674,152
2023-06-07	7.879	8.379	7.779	7.979	7.979	21,419,407
2023-06-06	7.650	8.129	7.571	7.964	7.964	13,849,294
2023-06-05	7.614	7.714	7.500	7.657	7.657	5,249,216
2023-06-02	7.664	7.664	7.364	7.593	7.593	8,991,444
2023-06-01	10.936	10.936	10.693	10.772	7.444	5,325,712
2023-05-31	10.993	11.136	10.843	10.864	7.508	4,904,704
2023-05-30	11.107	11.157	10.921	10.993	7.597	3,955,672
2023-05-29	11.179	11.229	11.043	11.079	7.656	4,262,804
2023-05-26	11.286	11.286	10.957	11.107	7.676	3,833,564
2023-05-25	11.057	11.329	11.057	11.236	7.765	4,019,764
2023-05-24	11.029	11.186	10.950	11.107	7.676	3,160,451
2023-05-23	10.929	11.122	10.821	11.000	7.602	3,567,984
2023-05-22	10.772	11.029	10.772	10.957	7.572	4,216,842
2023-05-19	10.829	10.929	10.679	10.807	7.469	3,227,728
2023-05-18	10.729	10.864	10.636	10.857	7.503	4,776,716
2023-05-17	10.571	10.700	10.436	10.686	7.385	4,238,304
2023-05-16	10.571	10.671	10.507	10.543	7.286	5,146,764
2023-05-15	10.414	10.529	10.329	10.493	7.251	3,739,925
2023-05-12	10.529	10.529	10.329	10.343	7.148	3,960,762
2023-05-11	10.479	10.621	10.286	10.493	7.251	5,973,443
2023-05-10	10.650	10.650	10.336	10.479	7.242	6,600,490
2023-05-09	11.229	11.229	10.486	10.650	7.360	13,587,504
2023-05-08	11.579	11.579	10.914	11.250	7.775	15,151,074
2023-05-05	11.857	11.871	11.450	11.579	8.002	10,801,511
2023-05-04	11.871	12.064	11.571	11.800	8.155	13,744,219
2023-04-28	11.750	12.286	11.693	11.750	8.120	22,314,117
2023-04-27	12.071	12.336	11.786	12.143	8.392	26,397,652

← NewerPage 14 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.