Jiangsu Seagull Cooling Tower historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	13.020	13.840	13.020	13.710	13.710	18,175,158
2025-10-20	13.650	13.680	12.950	13.110	13.110	16,078,811
2025-10-17	12.980	13.980	12.980	13.500	13.500	25,224,476
2025-10-16	13.400	13.590	12.980	13.060	13.060	11,553,360
2025-10-15	13.820	13.820	13.390	13.500	13.500	12,859,368
2025-10-14	13.540	14.440	13.400	13.550	13.550	23,285,024
2025-10-13	12.500	13.360	12.410	13.300	13.300	18,650,948
2025-10-10	14.100	14.250	13.270	13.340	13.340	26,887,725
2025-10-09	14.200	14.200	13.840	14.080	14.080	23,921,282
2025-09-30	14.300	14.620	14.010	14.100	14.100	34,231,093
2025-09-29	13.290	14.700	13.270	14.340	14.340	54,388,528
2025-09-26	13.000	14.330	12.850	13.890	13.890	62,887,101
2025-09-25	13.420	14.000	13.000	13.030	13.030	35,225,495
2025-09-24	13.390	14.160	13.390	13.650	13.650	45,697,838
2025-09-23	14.170	15.100	13.200	14.480	14.480	81,148,482
2025-09-22	12.850	13.730	12.710	13.730	13.730	21,383,572
2025-09-19	13.800	14.100	12.340	12.480	12.480	60,813,273
2025-09-18	12.650	13.460	12.330	13.460	13.460	66,056,565
2025-09-17	11.120	12.240	11.080	12.240	12.240	27,267,090
2025-09-16	11.200	11.200	10.970	11.130	11.130	5,326,560
2025-09-15	11.220	11.220	11.000	11.090	11.090	4,587,160
2025-09-12	11.430	11.430	11.200	11.240	11.240	6,574,924
2025-09-11	11.110	11.500	11.070	11.370	11.370	7,134,707
2025-09-10	11.260	11.350	11.050	11.220	11.220	5,607,040
2025-09-09	11.710	11.740	11.110	11.220	11.220	11,927,720
2025-09-08	11.390	11.860	11.220	11.710	11.710	11,269,140
2025-09-05	10.960	11.490	10.860	11.380	11.380	11,487,396
2025-09-04	11.160	11.350	10.740	10.960	10.960	11,242,514
2025-09-03	11.180	11.340	11.050	11.180	11.180	9,672,401
2025-09-02	11.650	11.680	10.980	11.080	11.080	19,281,964
2025-09-01	12.020	12.050	11.600	11.630	11.630	17,397,938
2025-08-29	11.750	12.190	11.560	12.010	12.010	22,313,098
2025-08-28	11.410	11.520	11.110	11.470	11.470	13,127,345
2025-08-27	11.560	12.180	11.450	11.450	11.450	16,911,151
2025-08-26	11.310	11.590	11.210	11.510	11.510	12,108,060
2025-08-25	11.800	11.810	11.240	11.380	11.380	22,706,100
2025-08-22	11.870	11.970	11.650	11.710	11.710	15,356,750
2025-08-21	12.070	12.400	11.880	11.900	11.900	14,709,958
2025-08-20	11.970	12.300	11.760	12.110	12.110	15,659,317
2025-08-19	12.320	12.490	11.900	12.020	12.020	22,041,632
2025-08-18	11.760	12.690	11.680	12.340	12.340	31,440,928
2025-08-15	11.030	11.760	11.010	11.580	11.580	25,881,343
2025-08-14	11.020	11.650	10.860	11.010	11.010	23,455,693
2025-08-13	11.200	11.310	11.010	11.060	11.060	17,438,798
2025-08-12	11.060	11.290	10.850	11.200	11.200	18,624,001
2025-08-11	11.030	11.190	10.800	10.960	10.960	27,761,906
2025-08-08	10.340	11.430	10.340	10.900	10.900	46,613,695
2025-08-07	10.360	10.530	10.300	10.390	10.390	9,721,968
2025-08-06	10.350	10.550	10.300	10.410	10.410	12,182,682
2025-08-05	10.430	10.470	10.290	10.350	10.350	8,994,905
2025-08-04	10.070	10.390	10.060	10.390	10.390	13,697,359
2025-08-01	10.020	10.290	9.980	10.140	10.140	10,900,262
2025-07-31	10.020	10.200	9.970	10.020	10.020	10,977,650
2025-07-30	10.010	10.100	9.910	10.020	10.020	8,270,274
2025-07-29	10.130	10.160	9.920	10.000	10.000	10,704,793
2025-07-28	10.130	10.250	10.000	10.180	10.180	9,947,244
2025-07-25	10.190	10.300	9.950	10.130	10.130	14,806,776
2025-07-24	10.200	10.500	10.090	10.230	10.230	22,793,691
2025-07-23	9.940	10.660	9.800	10.320	10.320	31,349,960
2025-07-22	9.740	10.150	9.690	9.930	9.930	19,635,593

← NewerPage 5 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.