Jiangsu Seagull Cooling Tower historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	8.836	9.000	8.814	8.979	6.205	3,835,083
2022-10-31	8.657	8.907	8.643	8.771	6.062	3,812,984
2022-10-28	8.893	8.950	8.571	8.657	5.983	4,217,528
2022-10-27	8.936	9.064	8.893	8.950	6.185	3,684,212
2022-10-26	8.879	9.007	8.779	8.950	6.185	4,646,768
2022-10-25	8.843	8.936	8.657	8.879	6.136	4,537,988
2022-10-24	9.114	9.164	8.764	8.864	6.126	4,557,637
2022-10-21	8.929	9.093	8.914	8.964	6.195	3,785,985
2022-10-20	9.000	9.107	8.857	8.921	6.165	3,840,772
2022-10-19	9.100	9.164	8.993	9.014	6.230	4,156,768
2022-10-18	9.107	9.221	8.964	9.071	6.269	6,427,036
2022-10-17	8.586	9.379	8.557	9.136	6.314	10,856,592
2022-10-14	8.371	8.622	8.329	8.586	5.933	4,645,180
2022-10-13	8.207	8.393	8.121	8.329	5.756	4,124,428
2022-10-12	7.993	8.179	7.879	8.171	5.647	4,673,130
2022-10-11	8.014	8.114	7.886	8.007	5.534	3,691,268
2022-10-10	8.322	8.343	7.936	7.986	5.519	4,929,547
2022-09-30	8.414	8.464	8.179	8.343	5.766	5,093,912
2022-09-29	8.421	8.550	8.300	8.450	5.840	6,580,460
2022-09-28	8.543	8.636	8.329	8.429	5.825	5,575,269
2022-09-27	8.343	8.664	8.343	8.571	5.924	5,759,852
2022-09-26	8.571	8.707	8.329	8.343	5.766	7,848,967
2022-09-23	9.050	9.229	8.643	8.672	5.993	9,766,080
2022-09-22	8.950	9.329	8.900	9.050	6.254	9,137,612
2022-09-21	8.957	9.071	8.629	8.950	6.185	11,562,290
2022-09-20	8.471	9.071	8.436	8.886	6.141	21,489,044
2022-09-19	8.957	9.071	8.429	8.429	5.825	21,629,342
2022-09-16	10.072	10.072	9.279	9.300	6.427	37,768,702
2022-09-15	10.000	10.307	9.800	10.307	7.123	44,870,391
2022-09-14	9.372	9.464	9.229	9.372	6.476	3,764,964
2022-09-13	9.407	9.643	9.343	9.493	6.560	4,179,847
2022-09-09	9.436	9.686	9.357	9.407	6.501	6,147,932
2022-09-08	9.564	9.893	9.450	9.686	6.694	7,997,045
2022-09-07	9.493	9.564	9.429	9.529	6.585	2,679,859
2022-09-06	9.550	9.550	9.364	9.493	6.560	2,775,450
2022-09-05	9.429	9.521	9.322	9.514	6.575	3,821,559
2022-09-02	9.150	9.443	9.136	9.386	6.486	4,602,668
2022-09-01	9.164	9.322	9.129	9.150	6.323	3,873,646
2022-08-31	9.600	9.686	9.093	9.114	6.299	6,293,217
2022-08-30	9.607	9.743	9.450	9.586	6.624	6,066,445
2022-08-29	9.136	9.550	8.879	9.457	6.536	5,802,979
2022-08-26	9.279	9.443	9.093	9.136	6.314	2,804,613
2022-08-25	9.429	9.536	9.071	9.300	6.427	4,960,858
2022-08-24	9.714	9.750	9.300	9.329	6.447	4,745,846
2022-08-23	9.500	9.786	9.500	9.764	6.748	3,226,160
2022-08-22	9.779	9.779	9.500	9.579	6.620	3,094,056
2022-08-19	9.843	9.843	9.593	9.607	6.639	3,819,452
2022-08-18	9.679	9.907	9.571	9.786	6.763	4,366,978
2022-08-17	9.650	9.736	9.586	9.707	6.708	2,318,197
2022-08-16	9.500	9.679	9.500	9.650	6.669	3,293,486
2022-08-15	9.479	9.507	9.329	9.500	6.565	2,699,655
2022-08-12	9.557	9.607	9.400	9.407	6.501	2,825,341
2022-08-11	9.607	9.643	9.486	9.500	6.565	3,751,636
2022-08-10	9.407	9.664	9.307	9.550	6.600	5,434,441
2022-08-09	9.357	9.414	9.229	9.400	6.496	2,821,126
2022-08-08	9.307	9.357	9.136	9.329	6.447	3,207,540
2022-08-05	9.236	9.250	9.093	9.229	6.378	4,235,168
2022-08-04	9.086	9.279	9.071	9.236	6.383	4,231,493
2022-08-03	9.179	9.450	8.979	9.043	6.249	6,047,237
2022-08-02	9.414	9.493	9.071	9.114	6.299	7,444,080

← NewerPage 17 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.