Jiangsu Seagull Cooling Tower historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	9.500	9.579	9.286	9.514	6.575	5,845,504
2022-07-29	9.322	9.664	9.229	9.471	6.546	7,706,818
2022-07-28	9.221	9.314	9.129	9.236	6.383	3,418,277
2022-07-27	9.179	9.279	9.114	9.200	6.358	3,943,765
2022-07-26	9.143	9.186	8.879	9.171	6.338	5,860,204
2022-07-25	9.200	9.336	9.093	9.186	6.348	5,130,631
2022-07-22	8.964	9.286	8.957	9.157	6.328	7,404,390
2022-07-21	8.943	9.086	8.914	8.986	6.210	5,068,183
2022-07-20	9.050	9.071	8.907	9.007	6.225	5,067,580
2022-07-19	8.993	9.114	8.914	9.071	6.269	8,009,167
2022-07-18	8.729	9.029	8.679	8.979	6.205	11,384,252
2022-07-15	8.707	9.214	8.629	8.829	6.101	13,458,892
2022-07-14	8.693	8.729	8.622	8.700	6.012	2,625,028
2022-07-13	8.407	8.750	8.386	8.729	6.032	6,193,943
2022-07-12	8.679	8.679	8.393	8.407	5.810	4,218,508
2022-07-11	8.571	8.672	8.521	8.657	5.983	3,556,028
2022-07-08	8.379	8.707	8.379	8.614	5.953	5,262,417
2022-07-07	8.414	8.593	8.336	8.457	5.845	3,886,730
2022-07-06	8.429	8.443	8.300	8.364	5.780	2,711,765
2022-07-05	8.586	8.672	8.293	8.429	5.825	4,261,210
2022-07-04	8.500	8.643	8.357	8.586	5.933	4,057,200
2022-07-01	8.450	8.521	8.386	8.464	5.849	2,302,368
2022-06-30	8.421	8.614	8.400	8.429	5.825	3,717,679
2022-06-29	8.622	8.707	8.407	8.421	5.820	5,779,060
2022-06-28	8.622	8.821	8.586	8.779	5.915	5,692,384
2022-06-27	8.636	8.657	8.536	8.622	5.809	3,026,877
2022-06-24	8.614	8.672	8.564	8.614	5.804	3,467,632
2022-06-23	8.450	8.622	8.450	8.614	5.804	3,867,913
2022-06-22	8.557	8.643	8.436	8.443	5.688	3,967,824
2022-06-21	8.636	8.657	8.493	8.586	5.785	5,024,460
2022-06-20	8.500	8.622	8.471	8.586	5.785	4,038,384
2022-06-17	8.450	8.536	8.343	8.486	5.717	4,612,174
2022-06-16	8.550	8.607	8.464	8.507	5.732	5,416,509
2022-06-15	8.579	8.750	8.529	8.543	5.756	10,001,292
2022-06-14	9.050	9.093	8.371	8.672	5.843	15,914,488
2022-06-13	8.507	9.036	8.500	8.786	5.919	11,820,760
2022-06-10	8.371	8.707	8.371	8.622	5.809	8,304,028
2022-06-09	8.786	8.993	8.400	8.529	5.746	12,717,154
2022-06-08	8.636	8.850	8.486	8.700	5.862	9,379,237
2022-06-07	8.721	8.729	8.471	8.564	5.770	3,542,357
2022-06-06	8.557	8.743	8.557	8.707	5.867	3,722,028
2022-06-02	8.436	8.629	8.364	8.579	5.780	4,009,230
2022-06-01	8.343	8.514	8.314	8.500	5.727	4,156,180
2022-05-31	8.314	8.364	8.150	8.350	5.626	3,323,425
2022-05-30	8.229	8.350	8.200	8.300	5.592	3,089,254
2022-05-27	8.207	8.336	8.186	8.286	5.583	3,491,985
2022-05-26	8.179	8.257	8.050	8.200	5.525	3,655,302
2022-05-25	7.943	8.179	7.922	8.150	5.491	3,972,528
2022-05-24	8.257	8.414	7.964	7.964	5.366	4,142,313
2022-05-23	8.107	8.343	8.107	8.286	5.583	3,043,050
2022-05-20	8.193	8.272	8.143	8.171	5.506	3,454,304
2022-05-19	7.922	8.164	7.864	8.129	5.477	4,361,311
2022-05-18	7.943	8.129	7.943	8.043	5.419	4,079,740
2022-05-17	8.014	8.057	7.857	7.929	5.342	3,159,128
2022-05-16	8.107	8.107	7.964	8.057	5.429	4,058,964
2022-05-13	7.943	8.021	7.893	8.014	5.400	3,193,183
2022-05-12	7.771	8.093	7.771	7.929	5.342	4,028,780
2022-05-11	7.929	8.057	7.836	7.864	5.299	5,277,007
2022-05-10	7.714	7.929	7.657	7.914	5.332	4,565,526
2022-05-09	7.693	7.886	7.607	7.829	5.275	4,895,983

← NewerPage 18 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.