Jiangsu Seagull Cooling Tower historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	15.520	16.310	15.520	15.940	15.940	26,524,306
2026-04-17	15.620	15.980	15.360	15.680	15.680	24,471,089
2026-04-16	15.750	15.850	15.390	15.460	15.460	31,241,660
2026-04-15	16.600	16.670	15.740	15.810	15.810	54,902,222
2026-04-14	14.650	16.010	14.520	16.010	16.010	28,862,442
2026-04-13	14.340	14.810	14.260	14.550	14.550	14,239,174
2026-04-10	14.280	14.840	14.060	14.430	14.430	19,611,305
2026-04-09	13.640	14.140	13.490	14.000	14.000	13,466,569
2026-04-08	13.310	13.960	13.310	13.840	13.840	17,772,290
2026-04-07	12.950	13.500	12.890	12.970	12.970	12,386,795
2026-04-03	13.290	13.500	12.800	12.930	12.930	9,948,438
2026-04-02	13.670	13.850	13.210	13.330	13.330	7,806,876
2026-04-01	13.670	13.830	13.580	13.730	13.730	7,524,739
2026-03-31	13.710	13.980	13.380	13.400	13.400	8,603,729
2026-03-30	13.500	13.800	13.280	13.750	13.750	9,981,814
2026-03-27	13.450	14.050	13.440	13.910	13.910	9,699,959
2026-03-26	14.360	14.400	13.680	13.800	13.800	14,001,219
2026-03-25	14.280	14.790	14.190	14.500	14.500	18,779,300
2026-03-24	14.020	14.470	13.690	14.180	14.180	15,876,091
2026-03-23	14.100	14.600	13.490	13.700	13.700	16,894,321
2026-03-20	15.310	15.480	14.400	14.500	14.500	16,247,202
2026-03-19	15.450	15.980	15.100	15.210	15.210	16,962,872
2026-03-18	15.000	16.100	15.000	15.790	15.790	24,353,010
2026-03-17	15.810	15.910	14.980	15.000	15.000	18,558,596
2026-03-16	16.030	16.120	15.360	15.680	15.680	18,765,715
2026-03-13	17.120	17.280	16.180	16.250	16.250	23,713,813
2026-03-12	18.000	18.090	16.900	17.070	17.070	40,261,333
2026-03-11	18.080	19.240	17.860	17.980	17.980	62,515,377
2026-03-10	16.630	17.930	16.430	17.930	17.930	38,686,879
2026-03-09	16.090	16.580	15.770	16.300	16.300	48,239,585
2026-03-06	15.940	16.940	15.530	16.940	16.940	54,585,231
2026-03-05	14.550	15.680	14.370	15.400	15.400	40,559,963
2026-03-04	13.230	14.610	13.200	14.280	14.280	27,018,365
2026-03-03	14.470	14.950	13.780	13.780	13.780	27,465,525
2026-03-02	14.550	14.740	14.210	14.470	14.470	31,395,658
2026-02-27	13.500	14.770	13.310	14.660	14.660	62,036,974
2026-02-26	12.440	13.660	12.350	13.630	13.630	45,197,853
2026-02-25	12.430	12.460	12.320	12.420	12.420	4,628,780
2026-02-24	12.400	12.430	12.210	12.400	12.400	4,312,601
2026-02-13	12.320	12.440	12.290	12.300	12.300	4,366,269
2026-02-12	12.410	12.520	12.300	12.420	12.420	4,805,360
2026-02-11	12.400	12.530	12.400	12.410	12.410	4,370,781
2026-02-10	12.600	12.660	12.320	12.500	12.500	12,246,442
2026-02-09	12.500	13.240	12.500	12.880	12.880	16,532,201
2026-02-06	12.400	12.570	12.300	12.470	12.470	5,003,949
2026-02-05	12.330	12.550	12.320	12.490	12.490	7,932,800
2026-02-04	12.330	12.900	12.300	12.700	12.700	16,666,767
2026-02-03	12.110	12.420	12.050	12.410	12.410	11,562,962
2026-02-02	12.180	12.350	11.940	12.160	12.160	10,448,950
2026-01-30	12.150	12.180	11.910	12.090	12.090	6,680,956
2026-01-29	12.390	12.390	12.020	12.140	12.140	8,356,329
2026-01-28	12.580	12.580	12.310	12.390	12.390	6,537,016
2026-01-27	12.610	12.650	12.220	12.580	12.580	10,599,446
2026-01-26	13.660	13.700	12.360	12.550	12.550	29,426,721
2026-01-23	13.310	13.650	13.230	13.650	13.650	13,766,191
2026-01-22	13.360	13.500	13.150	13.250	13.250	11,531,794
2026-01-21	13.270	13.530	13.250	13.370	13.370	7,357,138
2026-01-20	13.600	14.060	13.300	13.400	13.400	17,883,493
2026-01-19	13.050	13.560	13.040	13.540	13.540	14,602,096
2026-01-16	13.240	13.340	12.920	13.050	13.050	9,240,363

← NewerPage 3 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.