Jiangsu Seagull Cooling Tower historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	9.650	9.880	9.640	9.730	9.730	20,347,606
2025-07-18	9.480	10.360	9.430	9.780	9.780	32,576,559
2025-07-17	9.460	9.490	9.340	9.420	9.420	7,253,853
2025-07-16	9.440	9.640	9.400	9.490	9.490	8,355,939
2025-07-15	9.360	9.650	9.350	9.440	9.440	12,796,482
2025-07-14	9.210	9.440	9.170	9.400	9.400	13,875,285
2025-07-11	9.430	9.430	9.130	9.200	9.200	16,790,231
2025-07-10	9.230	9.650	9.100	9.510	9.510	15,590,764
2025-07-09	9.330	9.390	9.240	9.250	9.250	4,765,198
2025-07-08	9.290	9.360	9.220	9.330	9.330	6,014,260
2025-07-07	9.230	9.310	9.150	9.300	9.300	5,288,878
2025-07-04	9.350	9.450	9.210	9.230	9.230	8,015,766
2025-07-03	9.410	9.440	9.220	9.310	9.310	9,749,915
2025-07-02	9.270	9.550	9.250	9.370	9.370	14,203,378
2025-07-01	9.430	10.070	9.290	9.470	9.470	21,235,040
2025-06-30	9.450	9.580	9.240	9.320	9.320	9,712,804
2025-06-27	9.060	9.470	8.960	9.350	9.350	16,450,714
2025-06-26	9.080	9.110	8.940	8.980	8.980	5,963,179
2025-06-25	9.070	9.150	8.910	9.100	9.100	8,420,687
2025-06-24	8.690	9.030	8.690	9.020	9.020	8,332,906
2025-06-23	8.410	8.700	8.410	8.690	8.690	4,966,560
2025-06-20	8.670	8.800	8.550	8.590	8.590	5,173,131
2025-06-19	8.920	9.030	8.700	8.720	8.720	7,757,655
2025-06-18	9.090	9.100	8.890	8.940	8.940	5,631,220
2025-06-17	9.120	9.150	9.020	9.090	9.090	5,847,596
2025-06-16	8.890	9.180	8.880	9.070	9.070	8,056,024
2025-06-13	9.060	9.160	8.840	8.940	8.940	8,660,299
2025-06-12	9.000	9.250	8.900	9.100	9.100	9,022,504
2025-06-11	8.940	9.100	8.940	8.990	8.990	7,366,320
2025-06-10	9.040	9.080	8.790	8.950	8.950	9,923,552
2025-06-09	9.170	9.200	8.990	9.080	9.080	10,675,167
2025-06-06	8.950	9.290	8.910	9.040	9.040	13,948,302
2025-06-05	8.730	9.280	8.690	8.990	8.990	19,037,011
2025-06-04	8.690	8.830	8.650	8.730	8.730	8,810,212
2025-06-03	8.857	8.914	8.657	8.843	8.843	10,059,679
2025-05-30	12.830	12.840	12.480	12.550	12.550	7,067,654
2025-05-29	12.840	12.980	12.620	12.850	12.850	9,650,100
2025-05-28	12.910	13.110	12.710	12.800	12.800	12,878,756
2025-05-27	12.600	13.180	12.580	12.980	12.980	23,309,558
2025-05-26	12.410	12.750	12.100	12.690	12.690	15,658,822
2025-05-23	12.470	12.600	12.140	12.160	12.160	10,606,100
2025-05-22	12.080	12.300	12.070	12.130	12.130	5,187,622
2025-05-21	12.330	12.340	12.100	12.170	12.170	4,657,700
2025-05-20	12.190	12.360	12.030	12.330	12.330	7,488,256
2025-05-19	11.970	12.160	11.900	12.110	12.110	5,219,394
2025-05-16	11.990	12.100	11.860	12.010	12.010	5,448,972
2025-05-15	12.010	12.140	11.810	11.940	11.940	10,065,933
2025-05-14	12.250	12.780	11.950	12.120	12.120	15,581,008
2025-05-13	12.090	12.250	11.970	12.050	12.050	6,887,336
2025-05-12	12.000	12.080	11.900	11.970	11.970	4,854,840
2025-05-09	11.960	12.040	11.820	11.920	11.920	6,120,164
2025-05-08	11.950	12.140	11.860	11.960	11.960	5,835,876
2025-05-07	12.000	12.090	11.770	11.880	11.880	7,643,500
2025-05-06	11.640	11.990	11.620	11.920	11.920	7,672,496
2025-04-30	11.510	11.700	11.510	11.570	11.570	6,770,020
2025-04-29	11.490	11.670	11.240	11.520	11.520	10,997,172
2025-04-28	11.280	11.490	11.070	11.100	11.100	9,766,968
2025-04-25	10.870	11.000	10.860	10.900	10.900	3,520,049
2025-04-24	10.850	10.970	10.660	10.880	10.880	5,089,000
2025-04-23	10.610	10.990	10.610	10.900	10.900	7,737,760

← NewerPage 6 of 21 · 1,215 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.