Jiangsu Seagull Cooling Tower historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	14.120	14.350	12.640	12.750	12.750	25,645,928
2026-07-16	14.890	15.050	13.930	14.040	14.040	20,950,963
2026-07-15	16.030	16.030	14.860	14.890	14.890	18,923,502
2026-07-14	15.100	16.070	14.630	15.890	15.890	29,223,910
2026-07-13	16.530	16.880	15.180	15.180	15.180	28,516,578
2026-07-10	16.730	17.540	16.510	16.870	16.870	34,297,222
2026-07-09	17.440	17.790	15.600	16.970	16.970	49,248,197
2026-07-08	18.140	18.670	17.270	17.290	17.290	50,904,547
2026-07-07	17.830	19.270	17.550	18.150	18.150	73,728,418
2026-07-06	15.500	17.530	15.500	17.530	17.530	42,129,399
2026-07-03	16.080	17.450	15.900	15.940	15.940	35,002,166
2026-07-02	16.000	17.460	16.000	16.080	16.080	36,519,060
2026-07-01	16.480	17.020	16.300	16.400	16.400	28,290,955
2026-06-30	16.020	16.580	15.690	16.470	16.470	28,586,041
2026-06-29	15.957	16.279	15.343	16.150	15.970	23,960,722
2026-06-26	16.243	16.643	15.579	16.114	15.935	26,419,334
2026-06-25	15.179	16.564	14.893	16.264	16.083	35,691,110
2026-06-24	15.150	15.714	14.929	15.529	15.356	28,222,226
2026-06-23	24.150	24.590	21.650	21.740	21.498	33,276,329
2026-06-22	24.430	24.730	22.350	23.510	23.248	34,582,989
2026-06-18	23.290	25.880	23.250	24.280	24.280	41,432,828
2026-06-17	23.700	24.880	22.660	23.530	23.530	30,517,624
2026-06-16	24.000	24.990	23.400	23.470	23.470	34,837,113
2026-06-15	22.590	24.640	22.500	24.510	24.510	46,435,795
2026-06-12	21.560	23.340	21.450	22.810	22.810	38,443,452
2026-06-11	21.290	22.000	20.900	21.220	21.220	16,515,479
2026-06-10	22.710	22.950	21.470	21.510	21.510	23,956,775
2026-06-09	21.480	23.170	21.070	22.960	22.960	32,347,202
2026-06-08	20.550	21.990	20.440	21.060	21.060	19,015,452
2026-06-05	21.620	22.400	21.240	21.970	21.970	21,384,639
2026-06-04	20.500	21.800	20.500	21.610	21.610	15,639,650
2026-06-03	21.210	22.100	20.470	21.450	21.450	20,769,811
2026-06-02	20.920	21.580	20.160	21.210	21.210	20,888,697
2026-06-01	21.580	23.000	21.140	21.200	21.200	22,025,453
2026-05-29	21.970	22.940	21.010	21.570	21.570	30,007,026
2026-05-28	22.600	23.580	22.000	22.460	22.460	30,028,967
2026-05-27	22.440	23.530	21.810	22.600	22.600	34,169,171
2026-05-26	22.280	22.460	20.990	22.000	22.000	26,612,988
2026-05-25	23.000	23.840	22.280	22.610	22.610	29,778,940
2026-05-22	21.500	23.100	21.280	23.100	23.100	17,801,996
2026-05-21	22.030	22.980	20.970	21.000	21.000	24,800,320
2026-05-20	21.600	22.570	20.830	22.020	22.020	27,711,898
2026-05-19	21.880	22.490	21.440	21.630	21.630	25,340,600
2026-05-18	20.150	22.770	19.950	22.140	22.140	38,543,381
2026-05-15	21.400	22.000	20.730	21.680	21.680	38,543,340
2026-05-14	20.920	21.500	20.590	21.090	21.090	40,914,685
2026-05-13	20.170	21.500	19.120	21.200	21.200	72,675,590
2026-05-12	19.860	20.420	19.300	20.420	20.420	14,517,568
2026-05-11	17.390	18.560	17.390	18.560	18.560	19,280,913
2026-05-08	17.030	17.120	16.620	16.870	16.870	25,594,400
2026-05-07	16.960	17.280	16.770	17.060	17.060	41,407,662
2026-05-06	14.930	16.410	14.900	16.410	16.410	20,512,992
2026-04-30	15.030	15.030	14.750	14.920	14.920	11,941,395
2026-04-29	14.750	14.950	14.300	14.820	14.820	18,186,200
2026-04-28	14.700	15.130	14.680	14.780	14.780	18,297,800
2026-04-27	14.730	14.770	14.220	14.570	14.570	10,443,137
2026-04-24	15.030	15.120	14.600	14.720	14.720	13,014,015
2026-04-23	15.230	15.780	15.140	15.210	15.210	16,642,560
2026-04-22	15.650	15.720	14.910	15.330	15.330	25,201,634
2026-04-21	15.600	15.900	15.500	15.630	15.630	18,859,037

← NewerPage 2 of 5 · 242 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.