Jiangsu Seagull Cooling Tower historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	10.660	10.660	10.520	10.580	10.580	2,923,100
2025-04-21	10.360	10.620	10.270	10.600	10.600	3,956,660
2025-04-18	10.450	10.520	10.260	10.390	10.390	3,036,773
2025-04-17	10.280	10.580	10.280	10.420	10.420	4,183,440
2025-04-16	10.560	10.640	10.200	10.390	10.390	5,019,588
2025-04-15	10.660	10.750	10.470	10.650	10.650	5,175,164
2025-04-14	10.620	10.720	10.500	10.600	10.600	7,160,520
2025-04-11	10.880	11.050	10.530	10.530	10.530	10,760,976
2025-04-10	10.380	10.800	10.280	10.770	10.770	12,528,734
2025-04-09	9.480	10.220	8.870	10.210	10.210	11,302,870
2025-04-08	10.070	10.350	9.390	9.700	9.700	9,493,252
2025-04-07	10.550	10.570	10.070	10.070	10.070	6,450,420
2025-04-03	11.260	11.470	11.050	11.190	11.190	6,259,800
2025-04-02	11.620	11.680	11.360	11.400	11.400	6,180,180
2025-04-01	11.360	12.100	11.310	11.620	11.620	9,900,971
2025-03-31	11.270	11.350	11.000	11.300	11.300	5,722,624
2025-03-28	11.300	11.420	11.260	11.300	11.300	5,683,241
2025-03-27	11.630	11.630	11.260	11.300	11.300	9,882,100
2025-03-26	11.810	11.920	11.520	11.750	11.750	10,246,636
2025-03-25	11.420	12.500	11.350	11.670	11.670	16,740,535
2025-03-24	11.960	11.960	11.110	11.450	11.450	11,661,608
2025-03-21	12.360	12.400	11.860	11.880	11.880	13,219,897
2025-03-20	12.300	12.540	12.120	12.400	12.400	13,456,954
2025-03-19	12.360	12.550	12.210	12.290	12.290	9,833,833
2025-03-18	12.230	12.700	12.150	12.470	12.470	14,277,598
2025-03-17	12.400	12.460	12.170	12.220	12.220	10,257,000
2025-03-14	12.520	12.590	11.960	12.440	12.440	15,861,136
2025-03-13	12.400	12.610	12.130	12.500	12.500	16,517,410
2025-03-12	11.980	12.950	11.980	12.480	12.480	23,348,076
2025-03-11	11.810	12.060	11.610	11.970	11.970	10,316,980
2025-03-10	11.860	12.010	11.760	11.970	11.970	7,597,160
2025-03-07	12.150	12.290	11.780	11.850	11.850	12,641,636
2025-03-06	12.210	12.280	12.090	12.210	12.210	14,020,432
2025-03-05	12.050	12.150	11.760	12.130	12.130	10,016,008
2025-03-04	11.720	12.200	11.670	12.050	12.050	8,871,656
2025-03-03	12.050	12.240	11.700	11.810	11.810	12,982,538
2025-02-28	12.730	12.800	11.900	12.040	12.040	19,223,600
2025-02-27	12.470	13.720	12.470	12.990	12.990	27,892,249
2025-02-26	12.580	12.710	12.340	12.470	12.470	16,490,458
2025-02-25	12.310	12.740	12.190	12.560	12.560	16,880,268
2025-02-24	12.800	12.860	12.330	12.640	12.640	20,852,102
2025-02-21	12.760	13.290	12.650	13.020	13.020	35,333,239
2025-02-20	12.400	12.640	12.250	12.560	12.560	23,027,956
2025-02-19	12.140	12.590	11.990	12.540	12.540	32,039,006
2025-02-18	12.500	12.980	12.030	12.150	12.150	42,763,067
2025-02-17	11.300	12.430	11.300	12.430	12.430	14,969,594
2025-02-14	11.460	11.620	11.220	11.300	11.300	9,976,408
2025-02-13	11.800	11.900	11.450	11.520	11.520	12,710,860
2025-02-12	11.790	12.120	11.680	11.850	11.850	14,767,912
2025-02-11	11.750	11.870	11.420	11.740	11.740	14,102,307
2025-02-10	11.450	11.800	11.400	11.710	11.710	17,792,312
2025-02-07	11.450	11.550	11.140	11.330	11.330	18,595,270
2025-02-06	10.710	11.460	10.690	11.290	11.290	18,216,393
2025-02-05	11.200	11.380	10.680	10.780	10.780	22,028,180
2025-01-27	11.900	12.280	11.440	11.500	11.500	22,288,775
2025-01-24	11.400	12.440	11.350	12.220	12.220	33,511,219
2025-01-23	11.910	12.400	11.430	11.450	11.450	34,413,555
2025-01-22	11.820	12.580	11.560	12.080	12.080	41,948,902
2025-01-21	11.400	11.700	11.260	11.630	11.630	26,080,609
2025-01-20	11.240	11.580	11.070	11.390	11.390	24,886,417

← NewerPage 7 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.