Jiangsu Seagull Cooling Tower historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 9.620 | 10.080 | 9.580 | 9.680 | 9.680 | 13,123,810 |
| 2024-10-23 | 9.810 | 9.990 | 9.580 | 9.660 | 9.660 | 19,484,172 |
| 2024-10-22 | 9.810 | 10.290 | 9.460 | 10.120 | 10.120 | 24,625,179 |
| 2024-10-21 | 9.000 | 9.670 | 8.910 | 9.550 | 9.550 | 28,946,850 |
| 2024-10-18 | 8.370 | 9.000 | 8.300 | 8.790 | 8.790 | 20,847,928 |
| 2024-10-17 | 8.400 | 9.130 | 8.400 | 8.540 | 8.540 | 18,118,908 |
| 2024-10-16 | 8.150 | 8.530 | 8.060 | 8.300 | 8.300 | 6,140,192 |
| 2024-10-15 | 8.400 | 8.470 | 8.230 | 8.230 | 8.230 | 4,762,493 |
| 2024-10-14 | 8.190 | 8.480 | 8.110 | 8.450 | 8.450 | 4,686,531 |
| 2024-10-11 | 8.690 | 8.690 | 8.040 | 8.190 | 8.190 | 6,252,590 |
| 2024-10-10 | 8.820 | 9.150 | 8.650 | 8.690 | 8.690 | 7,953,897 |
| 2024-10-09 | 9.100 | 9.280 | 8.480 | 8.780 | 8.780 | 10,652,194 |
| 2024-10-08 | 9.750 | 9.750 | 8.730 | 9.400 | 9.400 | 14,995,654 |
| 2024-09-30 | 8.410 | 8.870 | 8.170 | 8.870 | 8.870 | 13,163,286 |
| 2024-09-27 | 7.880 | 8.080 | 7.750 | 8.060 | 8.060 | 4,920,665 |
| 2024-09-26 | 7.490 | 7.780 | 7.490 | 7.780 | 7.780 | 4,950,780 |
| 2024-09-25 | 7.370 | 7.730 | 7.370 | 7.490 | 7.490 | 6,873,824 |
| 2024-09-24 | 7.180 | 7.350 | 7.140 | 7.300 | 7.300 | 5,195,639 |
| 2024-09-23 | 7.150 | 7.230 | 7.110 | 7.130 | 7.130 | 1,981,000 |
| 2024-09-20 | 7.340 | 7.340 | 7.130 | 7.190 | 7.190 | 2,001,580 |
| 2024-09-19 | 7.090 | 7.360 | 7.050 | 7.320 | 7.320 | 3,486,230 |
| 2024-09-18 | 7.100 | 7.200 | 6.940 | 7.090 | 7.090 | 2,995,107 |
| 2024-09-13 | 7.200 | 7.310 | 7.140 | 7.190 | 7.190 | 2,450,020 |
| 2024-09-12 | 7.180 | 7.360 | 7.180 | 7.240 | 7.240 | 3,255,280 |
| 2024-09-11 | 7.320 | 7.360 | 7.200 | 7.240 | 7.240 | 2,837,656 |
| 2024-09-10 | 7.190 | 7.300 | 7.130 | 7.280 | 7.280 | 2,567,680 |
| 2024-09-09 | 7.160 | 7.250 | 7.030 | 7.200 | 7.200 | 2,685,643 |
| 2024-09-06 | 7.500 | 7.540 | 7.120 | 7.190 | 7.190 | 5,514,120 |
| 2024-09-05 | 7.520 | 7.720 | 7.480 | 7.520 | 7.520 | 3,987,280 |
| 2024-09-04 | 7.420 | 7.610 | 7.280 | 7.560 | 7.560 | 5,157,066 |
| 2024-09-03 | 7.440 | 7.600 | 7.380 | 7.460 | 7.460 | 3,959,864 |
| 2024-09-02 | 7.690 | 7.840 | 7.430 | 7.470 | 7.470 | 7,204,680 |
| 2024-08-30 | 7.750 | 7.960 | 7.440 | 7.780 | 7.780 | 9,743,360 |
| 2024-08-29 | 7.610 | 7.870 | 7.590 | 7.800 | 7.800 | 4,311,226 |
| 2024-08-28 | 7.610 | 7.800 | 7.530 | 7.680 | 7.680 | 3,479,402 |
| 2024-08-27 | 7.850 | 7.890 | 7.560 | 7.620 | 7.620 | 6,310,863 |
| 2024-08-26 | 7.450 | 8.240 | 7.450 | 7.990 | 7.990 | 6,496,890 |
| 2024-08-23 | 7.550 | 7.580 | 7.440 | 7.510 | 7.510 | 2,150,728 |
| 2024-08-22 | 7.650 | 7.760 | 7.500 | 7.510 | 7.510 | 2,385,540 |
| 2024-08-21 | 7.550 | 7.760 | 7.550 | 7.660 | 7.660 | 3,179,212 |
| 2024-08-20 | 7.990 | 8.050 | 7.610 | 7.650 | 7.650 | 5,970,976 |
| 2024-08-19 | 7.880 | 7.950 | 7.680 | 7.790 | 7.790 | 3,318,040 |
| 2024-08-16 | 7.990 | 8.050 | 7.880 | 7.910 | 7.910 | 2,278,712 |
| 2024-08-15 | 7.920 | 8.040 | 7.800 | 7.980 | 7.980 | 2,775,400 |
| 2024-08-14 | 7.970 | 7.990 | 7.870 | 7.900 | 7.900 | 1,619,281 |
| 2024-08-13 | 7.820 | 7.990 | 7.760 | 7.980 | 7.980 | 2,396,320 |
| 2024-08-12 | 7.830 | 7.960 | 7.740 | 7.860 | 7.860 | 2,714,018 |
| 2024-08-09 | 7.970 | 8.080 | 7.810 | 7.820 | 7.820 | 2,745,122 |
| 2024-08-08 | 8.030 | 8.100 | 7.790 | 7.900 | 7.900 | 2,882,494 |
| 2024-08-07 | 7.970 | 8.120 | 7.970 | 8.050 | 8.050 | 3,304,812 |
| 2024-08-06 | 7.910 | 8.070 | 7.910 | 8.020 | 8.020 | 2,802,380 |
| 2024-08-05 | 8.120 | 8.230 | 7.840 | 7.870 | 7.870 | 4,743,915 |
| 2024-08-02 | 8.410 | 8.480 | 8.140 | 8.190 | 8.190 | 3,169,141 |
| 2024-08-01 | 8.640 | 8.740 | 8.420 | 8.470 | 8.470 | 3,669,376 |
| 2024-07-31 | 8.160 | 8.580 | 8.060 | 8.580 | 8.580 | 4,744,432 |
| 2024-07-30 | 8.030 | 8.230 | 7.960 | 8.120 | 8.120 | 3,414,216 |
| 2024-07-29 | 8.300 | 8.350 | 8.020 | 8.080 | 8.080 | 3,619,920 |
| 2024-07-26 | 8.130 | 8.280 | 8.050 | 8.250 | 8.250 | 3,889,516 |
| 2024-07-25 | 8.040 | 8.320 | 7.990 | 8.030 | 8.030 | 4,911,360 |
| 2024-07-24 | 8.280 | 8.580 | 8.190 | 8.230 | 8.230 | 4,406,529 |
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.