Jiangsu Seagull Cooling Tower historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	11.380	11.400	11.040	11.070	11.070	24,870,581
2025-01-16	11.540	11.900	11.280	11.460	11.460	32,666,036
2025-01-15	11.900	12.190	11.680	11.760	11.760	32,822,228
2025-01-14	11.900	12.850	11.440	12.210	12.210	51,973,912
2025-01-13	12.500	12.750	12.500	12.500	12.500	21,639,667
2025-01-10	14.810	14.810	13.890	13.890	13.890	53,299,985
2025-01-09	15.430	15.430	15.430	15.430	15.430	7,041,006
2025-01-08	14.030	14.030	14.030	14.030	14.030	2,329,360
2025-01-07	12.750	12.750	12.750	12.750	12.750	4,750,870
2025-01-06	10.600	11.590	10.170	11.590	11.590	13,229,181
2025-01-03	10.860	10.890	10.470	10.540	10.540	15,122,182
2025-01-02	10.730	11.100	10.470	10.950	10.950	20,607,791
2024-12-31	10.720	11.520	10.630	10.730	10.730	25,240,439
2024-12-30	10.700	10.860	10.360	10.690	10.690	13,231,684
2024-12-27	10.480	10.900	10.410	10.680	10.680	22,264,088
2024-12-26	9.410	10.360	9.400	10.360	10.360	9,522,701
2024-12-25	9.880	9.890	9.300	9.420	9.420	6,709,384
2024-12-24	9.850	10.060	9.700	9.870	9.870	6,284,720
2024-12-23	10.260	10.390	9.690	9.730	9.730	8,300,865
2024-12-20	10.310	10.550	10.230	10.390	10.390	8,113,541
2024-12-19	9.900	10.550	9.890	10.340	10.340	8,470,602
2024-12-18	9.980	10.230	9.670	10.040	10.040	7,919,016
2024-12-17	10.660	10.830	9.970	10.040	10.040	11,195,988
2024-12-16	10.630	11.130	10.550	10.650	10.650	16,262,241
2024-12-13	10.660	10.980	10.530	10.730	10.730	15,912,570
2024-12-12	10.450	10.850	10.260	10.680	10.680	20,254,290
2024-12-11	10.040	10.580	9.960	10.510	10.510	15,353,363
2024-12-10	10.470	10.550	10.080	10.090	10.090	15,050,807
2024-12-09	10.100	10.460	9.990	10.230	10.230	16,628,736
2024-12-06	10.680	10.950	10.250	10.370	10.370	32,361,705
2024-12-05	9.510	10.470	9.510	10.470	10.470	19,024,190
2024-12-04	9.640	9.680	9.460	9.520	9.520	5,726,716
2024-12-03	9.660	9.680	9.490	9.570	9.570	5,608,252
2024-12-02	9.500	9.790	9.440	9.590	9.590	6,842,200
2024-11-29	9.180	9.430	9.050	9.420	9.420	6,714,181
2024-11-28	9.280	9.400	9.150	9.180	9.180	5,388,056
2024-11-27	9.170	9.380	8.960	9.350	9.350	8,572,760
2024-11-26	9.370	9.460	9.130	9.210	9.210	5,617,768
2024-11-25	9.510	9.570	9.180	9.400	9.400	6,891,647
2024-11-22	10.050	10.050	9.260	9.440	9.440	9,354,456
2024-11-21	9.600	10.110	9.480	9.850	9.850	14,630,600
2024-11-20	9.140	9.610	9.140	9.560	9.560	6,746,694
2024-11-19	8.870	9.180	8.700	9.180	9.180	6,551,556
2024-11-18	9.280	9.470	8.770	8.820	8.820	8,470,407
2024-11-15	9.240	9.360	9.000	9.040	9.040	6,120,676
2024-11-14	9.700	9.760	9.260	9.290	9.290	6,917,400
2024-11-13	9.820	9.860	9.470	9.720	9.720	8,532,099
2024-11-12	9.900	10.040	9.690	9.790	9.790	8,535,820
2024-11-11	9.680	10.000	9.580	9.900	9.900	8,430,656
2024-11-08	9.900	10.090	9.650	9.710	9.710	10,684,524
2024-11-07	9.400	9.710	9.150	9.630	9.630	9,239,281
2024-11-06	9.610	9.770	9.260	9.330	9.330	13,420,348
2024-11-05	9.580	9.740	9.410	9.600	9.600	9,869,304
2024-11-04	9.390	9.680	9.360	9.560	9.560	5,194,753
2024-11-01	9.950	10.040	9.380	9.430	9.430	10,157,368
2024-10-31	10.180	10.180	9.790	9.970	9.970	9,698,208
2024-10-30	10.030	10.280	9.810	10.100	10.100	10,543,136
2024-10-29	10.540	10.850	10.120	10.180	10.180	14,182,546
2024-10-28	10.140	10.180	9.910	10.050	10.050	8,922,100
2024-10-25	9.590	10.300	9.440	10.200	10.200	17,389,107

← NewerPage 8 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.