Jiangsu Seagull Cooling Tower historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	8.521	8.871	8.521	8.829	5.948	2,298,688
2022-01-27	8.843	8.843	8.471	8.493	5.722	2,037,224
2022-01-26	8.664	8.914	8.657	8.886	5.987	1,803,788
2022-01-25	9.086	9.179	8.579	8.579	5.780	2,434,663
2022-01-24	9.407	9.407	9.071	9.107	6.136	1,394,148
2022-01-21	9.221	9.443	9.143	9.343	6.295	1,594,852
2022-01-20	9.593	9.679	9.129	9.221	6.213	2,816,618
2022-01-19	9.450	9.750	9.400	9.636	6.492	2,087,890
2022-01-18	9.750	9.764	9.386	9.414	6.343	3,413,291
2022-01-17	9.679	9.814	9.621	9.707	6.540	1,871,702
2022-01-14	9.986	9.986	9.650	9.707	6.540	2,764,286
2022-01-13	9.950	10.000	9.779	9.929	6.689	3,028,396
2022-01-12	9.414	10.100	9.414	9.921	6.685	7,617,981
2022-01-11	9.421	9.564	9.372	9.414	6.343	1,985,480
2022-01-10	9.364	9.450	9.186	9.414	6.343	2,083,133
2022-01-07	9.557	9.586	9.300	9.364	6.309	2,323,384
2022-01-06	9.357	9.593	9.329	9.514	6.410	2,775,213
2022-01-05	9.450	9.550	9.229	9.329	6.285	3,268,398
2022-01-04	9.200	9.550	9.171	9.500	6.401	3,831,261
2021-12-31	9.121	9.200	9.086	9.129	6.150	2,046,240
2021-12-30	9.186	9.236	9.107	9.136	6.155	2,329,313
2021-12-29	9.071	9.229	9.007	9.193	6.194	1,462,797
2021-12-28	9.007	9.121	9.007	9.079	6.117	1,342,159
2021-12-27	8.936	9.121	8.871	9.043	6.093	1,801,240
2021-12-24	9.164	9.243	8.972	8.986	6.054	2,062,018
2021-12-23	9.407	9.429	9.136	9.221	6.213	2,760,366
2021-12-22	9.479	9.507	9.336	9.400	6.333	2,246,846
2021-12-21	9.243	9.471	9.171	9.421	6.348	2,566,316
2021-12-20	9.350	9.372	9.200	9.243	6.227	3,702,048
2021-12-17	9.564	9.786	9.386	9.436	6.357	4,784,654
2021-12-16	9.343	9.479	9.250	9.429	6.353	2,827,398
2021-12-15	9.657	9.657	9.243	9.271	6.247	5,131,180
2021-12-14	9.114	9.643	9.050	9.643	6.497	6,933,696
2021-12-13	9.186	9.307	9.121	9.157	6.170	2,487,779
2021-12-10	9.000	9.207	8.936	9.200	6.199	1,783,943
2021-12-09	8.900	9.250	8.843	9.064	6.107	2,127,727
2021-12-08	8.871	8.929	8.729	8.900	5.996	1,155,273
2021-12-07	9.007	9.164	8.729	8.814	5.939	2,180,500
2021-12-06	9.114	9.236	8.964	9.043	6.093	2,207,891
2021-12-03	9.179	9.314	9.121	9.179	6.184	1,726,270
2021-12-02	9.329	9.514	9.143	9.179	6.184	1,767,577
2021-12-01	9.221	9.350	9.086	9.300	6.266	2,516,934
2021-11-30	9.000	9.286	8.943	9.157	6.170	3,073,672
2021-11-29	9.100	9.107	8.879	8.943	6.025	2,971,203
2021-11-26	9.207	9.236	8.986	9.050	6.098	2,985,795
2021-11-25	9.293	9.314	9.121	9.179	6.184	1,917,530
2021-11-24	9.179	9.379	9.000	9.236	6.223	4,047,596
2021-11-23	9.043	9.322	8.979	9.271	6.247	2,888,110
2021-11-22	9.071	9.107	8.921	9.086	6.122	2,495,617
2021-11-19	8.786	9.014	8.693	8.979	6.049	2,565,983
2021-11-18	9.036	9.036	8.836	8.879	5.982	1,919,318
2021-11-17	8.821	9.057	8.821	9.036	6.088	2,356,104
2021-11-16	8.786	9.050	8.650	8.893	5.992	3,579,491
2021-11-15	8.807	8.807	8.629	8.736	5.886	2,400,035
2021-11-12	8.579	8.686	8.486	8.679	5.847	1,659,189
2021-11-11	8.550	8.700	8.443	8.629	5.814	1,745,297
2021-11-10	8.457	8.543	8.357	8.507	5.732	1,648,655
2021-11-09	8.207	8.479	8.207	8.457	5.698	2,000,082
2021-11-08	8.071	8.322	8.036	8.236	5.549	2,148,895
2021-11-05	8.086	8.221	7.979	8.093	5.453	1,483,616

← NewerPage 20 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.