Jiangsu Seagull Cooling Tower historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	13.190	13.280	13.030	13.150	13.150	8,672,492
2026-01-14	13.300	13.540	13.090	13.320	13.320	15,976,013
2026-01-13	13.800	13.800	13.240	13.320	13.320	15,059,088
2026-01-12	13.800	14.010	13.510	13.720	13.720	17,944,682
2026-01-09	13.980	14.000	13.420	13.600	13.600	16,290,171
2026-01-08	13.820	14.200	13.700	13.710	13.710	34,137,360
2026-01-07	13.020	14.090	13.020	13.850	13.850	52,588,028
2026-01-06	12.930	13.010	12.520	12.810	12.810	14,643,753
2026-01-05	13.010	13.130	12.910	12.970	12.970	10,312,300
2025-12-31	13.450	13.470	12.990	13.090	13.090	10,508,676
2025-12-30	12.970	13.630	12.800	13.290	13.290	17,980,120
2025-12-29	13.660	13.700	12.970	13.060	13.060	21,777,540
2025-12-26	13.000	14.100	12.750	13.720	13.720	36,634,493
2025-12-25	12.540	13.050	12.540	12.900	12.900	9,589,613
2025-12-24	12.350	12.700	12.160	12.610	12.610	9,053,015
2025-12-23	12.380	12.400	12.130	12.220	12.220	6,912,732
2025-12-22	12.550	12.590	12.350	12.420	12.420	9,699,151
2025-12-19	12.360	13.220	12.360	12.620	12.620	10,865,980
2025-12-18	12.470	12.630	12.330	12.360	12.360	7,369,500
2025-12-17	12.580	12.680	12.240	12.640	12.640	10,027,826
2025-12-16	12.940	12.950	12.370	12.430	12.430	17,896,914
2025-12-15	13.500	13.890	13.180	13.350	13.350	25,227,732
2025-12-12	13.240	13.660	12.750	13.550	13.550	34,102,252
2025-12-11	12.730	14.100	12.730	13.010	13.010	27,490,268
2025-12-10	12.510	12.820	12.350	12.820	12.820	11,263,906
2025-12-09	12.510	12.980	12.430	12.560	12.560	11,958,246
2025-12-08	12.300	12.680	12.300	12.570	12.570	10,838,919
2025-12-05	11.950	12.400	11.830	12.340	12.340	10,807,148
2025-12-04	11.920	12.180	11.850	11.950	11.950	6,676,471
2025-12-03	11.940	12.150	11.900	11.910	11.910	6,588,010
2025-12-02	12.050	12.070	11.800	11.940	11.940	5,224,355
2025-12-01	12.220	12.390	11.950	12.030	12.030	16,482,081
2025-11-28	11.850	12.530	11.820	12.510	12.510	17,644,258
2025-11-27	11.710	12.110	11.700	11.870	11.870	5,919,048
2025-11-26	11.990	12.040	11.640	11.660	11.660	6,272,964
2025-11-25	11.760	12.250	11.760	12.030	12.030	7,821,094
2025-11-24	11.430	11.890	11.400	11.760	11.760	6,998,131
2025-11-21	11.680	11.780	11.380	11.430	11.430	5,742,326
2025-11-20	11.850	11.960	11.720	11.780	11.780	4,137,200
2025-11-19	12.160	12.270	11.770	11.800	11.800	7,592,374
2025-11-18	12.250	12.330	11.930	12.170	12.170	6,188,319
2025-11-17	12.160	12.350	12.110	12.250	12.250	5,047,600
2025-11-14	12.150	12.440	12.080	12.210	12.210	6,627,055
2025-11-13	12.330	12.380	12.110	12.210	12.210	8,322,514
2025-11-12	12.360	12.580	12.350	12.380	12.380	7,484,768
2025-11-11	12.500	12.630	12.390	12.410	12.410	7,021,300
2025-11-10	12.660	12.770	12.390	12.410	12.410	9,251,766
2025-11-07	12.710	12.900	12.300	12.690	12.690	12,422,246
2025-11-06	12.550	13.080	12.460	12.830	12.830	16,470,595
2025-11-05	12.010	12.970	12.000	12.680	12.680	19,181,881
2025-11-04	12.460	12.490	11.980	12.110	12.110	10,665,577
2025-11-03	12.340	12.740	12.330	12.460	12.460	9,362,366
2025-10-31	12.440	12.630	12.300	12.330	12.330	12,111,578
2025-10-30	13.720	13.820	12.450	12.450	12.450	33,770,746
2025-10-29	13.750	14.260	13.720	13.830	13.830	13,604,189
2025-10-28	13.780	13.990	13.670	13.750	13.750	9,509,509
2025-10-27	13.920	14.000	13.460	13.830	13.830	12,841,660
2025-10-24	13.140	13.900	13.080	13.650	13.650	20,341,481
2025-10-23	13.420	13.420	12.970	13.110	13.110	10,277,044
2025-10-22	13.790	13.790	13.330	13.410	13.410	9,604,032

← NewerPage 4 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.