Jiangsu Seagull Cooling Tower historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.693	7.886	7.607	7.829	5.275	4,895,983
2022-05-06	7.514	7.736	7.421	7.700	5.188	5,488,611
2022-05-05	7.572	7.714	7.493	7.607	5.125	5,210,170
2022-04-29	7.286	7.650	7.250	7.593	5.116	6,909,980
2022-04-28	7.500	7.664	7.214	7.379	4.971	5,649,504
2022-04-27	7.443	7.614	7.129	7.579	5.106	9,740,686
2022-04-26	7.736	7.907	7.486	7.507	5.058	9,841,797
2022-04-25	8.036	8.129	7.657	7.700	5.188	10,562,293
2022-04-22	8.579	8.786	8.129	8.164	5.501	16,589,048
2022-04-21	9.479	9.821	8.571	8.821	5.944	17,113,446
2022-04-20	8.857	9.150	8.786	9.129	6.150	8,355,774
2022-04-19	8.750	8.950	8.721	8.857	5.968	4,169,116
2022-04-18	8.571	8.829	8.364	8.771	5.910	4,417,497
2022-04-15	8.886	8.907	8.614	8.643	5.823	5,247,018
2022-04-14	8.843	8.964	8.829	8.921	6.011	3,684,408
2022-04-13	8.857	8.972	8.793	8.850	5.963	4,170,292
2022-04-12	8.757	8.986	8.643	8.986	6.054	5,927,459
2022-04-11	8.964	8.986	8.650	8.757	5.900	6,679,141
2022-04-08	9.286	9.350	8.929	8.979	6.049	7,773,759
2022-04-07	9.564	9.621	9.200	9.214	6.208	9,279,130
2022-04-06	9.443	9.672	9.364	9.564	6.444	9,029,965
2022-04-01	9.786	9.886	9.400	9.436	6.357	11,188,709
2022-03-31	9.664	9.929	9.629	9.886	6.661	9,070,523
2022-03-30	9.836	9.893	9.479	9.700	6.536	11,476,717
2022-03-29	9.936	10.179	9.750	9.857	6.641	10,264,910
2022-03-28	10.057	10.171	9.814	9.936	6.694	12,391,059
2022-03-25	9.921	10.443	9.857	10.179	6.858	19,619,894
2022-03-24	10.214	10.514	9.907	10.036	6.762	25,196,213
2022-03-23	9.993	10.893	9.943	10.464	7.050	38,785,181
2022-03-22	9.957	10.286	9.779	9.900	6.670	13,507,508
2022-03-21	9.907	10.150	9.771	9.957	6.709	14,544,033
2022-03-18	10.029	10.029	9.843	9.879	6.656	14,423,297
2022-03-17	10.036	10.443	9.736	10.093	6.800	25,312,592
2022-03-16	9.629	10.057	9.429	9.900	6.670	17,486,196
2022-03-15	9.821	10.286	9.614	9.686	6.526	19,786,435
2022-03-14	10.407	10.700	9.857	9.893	6.665	20,064,296
2022-03-11	10.286	10.707	9.750	10.693	7.204	25,390,482
2022-03-10	10.714	10.964	10.343	10.543	7.103	33,698,242
2022-03-09	10.043	11.179	10.043	10.964	7.387	40,323,127
2022-03-08	10.793	11.179	10.464	10.464	7.050	48,213,875
2022-03-07	11.629	11.629	11.629	11.629	7.835	9,326,464
2022-03-04	14.222	14.236	12.921	12.921	8.706	68,845,644
2022-03-03	12.943	12.943	12.886	12.943	8.720	10,280,511
2022-03-02	10.772	11.764	10.772	11.764	7.926	12,293,208
2022-03-01	9.786	10.693	9.757	10.693	7.204	11,565,019
2022-02-28	9.843	9.914	9.586	9.722	6.550	2,970,909
2022-02-25	9.807	9.943	9.757	9.779	6.588	1,785,238
2022-02-24	9.879	9.950	9.586	9.771	6.584	3,053,092
2022-02-23	9.879	9.957	9.771	9.879	6.656	2,071,043
2022-02-22	9.829	9.964	9.743	9.871	6.651	2,360,183
2022-02-21	9.707	9.943	9.707	9.921	6.685	2,721,999
2022-02-18	9.664	9.757	9.579	9.707	6.540	1,925,014
2022-02-17	9.564	9.786	9.543	9.679	6.521	2,846,517
2022-02-16	9.236	9.586	9.236	9.564	6.444	2,692,942
2022-02-15	9.143	9.300	9.093	9.236	6.223	2,000,195
2022-02-14	9.029	9.214	9.007	9.143	6.160	1,683,787
2022-02-11	9.250	9.250	8.964	8.993	6.059	1,606,269
2022-02-10	9.271	9.343	9.150	9.250	6.232	1,175,853
2022-02-09	9.207	9.293	9.079	9.264	6.242	1,592,353
2022-02-08	8.943	9.214	8.943	9.207	6.203	1,933,736

← NewerPage 19 of 21 · 1,217 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.