Jiangsu Seagull Cooling Tower historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	12.571	12.964	11.714	12.536	8.663	39,123,068
2023-04-25	10.929	12.064	10.500	12.064	8.337	23,352,910
2023-04-24	10.607	11.514	10.607	10.964	7.577	13,190,408
2023-04-21	10.621	10.814	10.450	10.471	7.237	3,488,408
2023-04-20	10.700	10.757	10.429	10.621	7.340	3,954,888
2023-04-19	10.807	10.850	10.686	10.743	7.424	2,801,036
2023-04-18	11.000	11.000	10.757	10.764	7.439	3,947,048
2023-04-17	10.836	11.029	10.757	10.929	7.553	4,963,847
2023-04-14	10.807	10.900	10.700	10.836	7.488	2,953,671
2023-04-13	11.043	11.100	10.793	10.807	7.469	2,287,908
2023-04-12	10.814	11.064	10.693	11.029	7.622	3,640,210
2023-04-11	10.971	11.107	10.643	10.707	7.400	4,691,897
2023-04-10	11.007	11.214	10.929	10.971	7.582	4,208,866
2023-04-07	10.971	11.050	10.786	11.014	7.612	4,091,206
2023-04-06	10.986	10.986	10.714	10.907	7.538	4,330,767
2023-04-04	11.536	11.621	10.929	10.993	7.597	6,713,441
2023-04-03	11.143	11.579	11.036	11.536	7.972	5,833,744
2023-03-31	11.029	11.236	10.986	11.143	7.701	3,398,934
2023-03-30	11.100	11.143	10.857	11.007	7.607	5,597,956
2023-03-29	11.357	11.414	11.043	11.072	7.651	4,713,996
2023-03-28	11.286	11.450	11.207	11.286	7.799	4,082,876
2023-03-27	11.364	11.407	11.171	11.271	7.789	6,201,440
2023-03-24	11.686	11.686	11.179	11.250	7.775	5,544,391
2023-03-23	11.543	11.564	11.229	11.486	7.938	5,730,550
2023-03-22	11.564	11.829	11.379	11.536	7.972	8,625,095
2023-03-21	11.129	11.579	11.043	11.457	7.918	12,481,885
2023-03-20	11.529	11.529	10.743	11.064	7.646	16,415,049
2023-03-17	11.714	11.822	11.357	11.493	7.943	9,155,160
2023-03-16	11.979	12.157	11.693	11.764	8.130	10,159,415
2023-03-15	11.850	12.379	11.707	12.186	8.421	15,872,668
2023-03-14	12.271	12.472	11.457	11.700	8.086	15,194,619
2023-03-13	11.900	12.271	11.879	11.964	8.268	6,640,766
2023-03-10	12.100	12.386	11.814	11.893	8.219	8,411,606
2023-03-09	12.143	12.271	11.950	12.093	8.357	7,127,357
2023-03-08	12.679	12.764	11.864	12.214	8.441	17,020,924
2023-03-07	12.964	13.572	12.464	12.621	8.722	17,046,445
2023-03-06	13.293	13.293	12.686	12.929	8.935	22,252,285
2023-03-03	12.693	13.807	12.693	13.536	9.354	24,353,378
2023-03-02	12.543	13.286	12.543	12.671	8.757	28,922,522
2023-03-01	12.157	12.671	12.000	12.400	8.569	27,065,155
2023-02-28	12.686	13.057	11.472	12.107	8.367	39,644,296
2023-02-27	11.286	12.014	11.286	12.014	8.303	25,140,827
2023-02-24	10.722	11.200	10.664	10.921	7.548	9,936,759
2023-02-23	10.471	10.764	10.400	10.607	7.330	6,073,648
2023-02-22	10.521	10.536	10.343	10.486	7.246	3,658,730
2023-02-21	10.400	10.600	10.386	10.464	7.232	3,402,168
2023-02-20	10.393	10.429	10.250	10.372	7.168	3,269,721
2023-02-17	10.422	10.600	10.350	10.357	7.158	3,485,664
2023-02-16	10.714	10.772	10.286	10.393	7.182	5,340,510
2023-02-15	10.664	10.779	10.629	10.657	7.365	3,636,927
2023-02-14	10.800	10.807	10.679	10.750	7.429	2,771,636
2023-02-13	10.722	10.786	10.607	10.750	7.429	4,800,257
2023-02-10	10.729	10.843	10.607	10.671	7.375	5,561,500
2023-02-09	10.550	11.343	10.357	10.764	7.439	7,963,235
2023-02-08	10.443	10.593	10.393	10.507	7.261	3,707,585
2023-02-07	10.400	10.486	10.343	10.443	7.217	2,843,078
2023-02-06	10.293	10.493	10.221	10.343	7.148	3,286,969
2023-02-03	10.243	10.400	10.157	10.307	7.123	3,494,141
2023-02-02	10.279	10.372	10.136	10.271	7.098	4,142,117
2023-02-01	10.072	10.321	10.036	10.279	7.103	5,619,957

← NewerPage 15 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.