Jiangsu Seagull Cooling Tower historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	10.072	10.321	10.036	10.279	7.103	5,619,957
2023-01-31	9.957	10.057	9.879	10.022	6.926	3,073,133
2023-01-30	9.900	10.029	9.886	9.907	6.847	3,211,754
2023-01-20	9.864	9.943	9.771	9.814	6.782	2,540,993
2023-01-19	9.707	9.914	9.650	9.807	6.778	2,676,989
2023-01-18	9.557	9.829	9.479	9.714	6.713	4,655,049
2023-01-17	9.507	9.643	9.436	9.529	6.585	2,288,202
2023-01-16	9.436	9.614	9.429	9.571	6.615	3,932,348
2023-01-13	9.421	9.550	9.343	9.429	6.516	2,441,670
2023-01-12	9.407	9.536	9.336	9.421	6.511	2,122,484
2023-01-11	9.443	9.607	9.400	9.414	6.506	2,527,126
2023-01-10	9.450	9.550	9.357	9.493	6.560	2,186,527
2023-01-09	9.436	9.564	9.357	9.414	6.506	2,521,932
2023-01-06	9.429	9.579	9.364	9.429	6.516	2,794,568
2023-01-05	9.350	9.464	9.257	9.414	6.506	3,339,252
2023-01-04	9.179	9.343	9.079	9.257	6.397	3,532,704
2023-01-03	8.921	9.243	8.850	9.157	6.328	4,092,480
2022-12-30	8.750	8.879	8.700	8.821	6.096	1,858,668
2022-12-29	8.886	8.921	8.721	8.729	6.032	1,786,051
2022-12-28	8.993	9.029	8.779	8.829	6.101	2,392,964
2022-12-27	9.022	9.143	8.900	9.000	6.220	2,932,650
2022-12-26	8.843	9.071	8.843	9.064	6.264	2,480,576
2022-12-23	8.864	8.986	8.571	8.914	6.160	3,281,236
2022-12-22	9.171	9.186	8.829	8.864	6.126	2,759,288
2022-12-21	9.229	9.293	9.057	9.143	6.318	3,141,292
2022-12-20	9.214	9.350	9.036	9.214	6.368	3,387,860
2022-12-19	9.636	9.700	9.164	9.221	6.373	6,145,482
2022-12-16	9.921	10.029	9.500	9.643	6.664	5,888,575
2022-12-15	9.714	10.100	9.521	9.957	6.881	10,371,977
2022-12-14	9.571	9.771	9.514	9.750	6.738	5,670,917
2022-12-13	9.700	9.793	9.521	9.564	6.610	3,590,194
2022-12-12	9.564	9.714	9.543	9.664	6.679	4,462,430
2022-12-09	9.679	9.764	9.514	9.614	6.644	5,063,611
2022-12-08	9.550	9.793	9.436	9.600	6.634	5,823,013
2022-12-07	9.557	9.586	9.471	9.550	6.600	3,350,663
2022-12-06	9.771	9.771	9.507	9.536	6.590	5,224,619
2022-12-05	9.722	9.800	9.657	9.779	6.758	3,869,628
2022-12-02	9.607	9.729	9.564	9.714	6.713	3,719,590
2022-12-01	9.600	9.750	9.536	9.607	6.639	3,413,340
2022-11-30	9.607	9.714	9.414	9.586	6.624	5,482,316
2022-11-29	9.479	9.857	9.364	9.621	6.649	5,462,324
2022-11-28	9.486	9.564	9.286	9.443	6.526	3,571,904
2022-11-25	9.700	9.793	9.450	9.493	6.560	3,312,106
2022-11-24	9.679	9.786	9.607	9.679	6.689	2,903,397
2022-11-23	9.750	9.750	9.379	9.621	6.649	4,298,133
2022-11-22	9.879	9.986	9.650	9.693	6.699	3,984,141
2022-11-21	9.986	9.993	9.729	9.879	6.827	5,244,568
2022-11-18	9.686	9.943	9.686	9.843	6.802	6,658,561
2022-11-17	9.543	9.843	9.521	9.686	6.694	6,443,843
2022-11-16	9.557	9.829	9.521	9.564	6.610	4,888,093
2022-11-15	9.379	9.557	9.372	9.557	6.605	3,161,284
2022-11-14	9.514	9.557	9.364	9.464	6.541	4,097,380
2022-11-11	9.707	9.764	9.429	9.443	6.526	5,700,856
2022-11-10	9.672	9.707	9.521	9.564	6.610	3,766,924
2022-11-09	9.614	9.729	9.543	9.664	6.679	4,368,938
2022-11-08	9.429	9.679	9.407	9.614	6.644	5,548,858
2022-11-07	9.429	9.564	9.307	9.500	6.565	6,257,692
2022-11-04	9.186	9.336	9.186	9.293	6.422	4,697,336
2022-11-03	9.129	9.300	9.000	9.186	6.348	4,109,906
2022-11-02	9.000	9.357	8.929	9.157	6.328	5,740,624

← NewerPage 16 of 21 · 1,216 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.