Jiangsu Seagull Cooling Tower historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.970	19.690	17.490	19.320	19.320	24,138,597
2026-10-16	19.890	20.130	18.600	18.970	18.970	17,781,975
2026-10-15	20.270	20.350	19.300	19.500	19.500	18,662,504
2026-10-14	22.170	22.170	20.910	20.960	20.960	16,014,040
2026-10-13	21.880	22.500	20.820	21.970	21.970	16,803,820
2026-10-12	23.580	23.580	22.060	22.060	22.060	14,828,672
2026-10-09	24.440	24.440	21.930	23.120	23.120	29,905,888
2026-10-08	23.610	25.480	23.300	24.300	24.300	38,351,194
2026-09-30	23.720	23.770	22.900	23.160	23.160	13,197,104
2026-09-29	24.010	24.240	23.000	23.440	23.440	14,498,172
2026-09-28	26.000	26.100	23.600	23.710	23.710	24,819,577
2026-09-24	26.580	26.980	26.000	26.030	26.030	13,299,698
2026-09-23	27.350	27.350	26.380	26.880	26.880	15,997,944
2026-09-22	27.000	27.970	26.710	26.920	26.920	24,778,872
2026-09-21	26.550	27.250	26.030	26.780	26.780	25,113,840
2026-09-18	25.710	26.360	25.020	26.330	26.330	26,221,697
2026-09-17	26.070	26.420	25.200	25.730	25.730	32,113,460
2026-09-16	23.840	26.220	23.340	25.650	25.650	39,596,316
2026-09-15	24.210	24.580	23.480	23.840	23.840	26,281,136
2026-09-14	24.680	25.240	23.720	24.320	24.320	30,905,600
2026-09-11	26.370	27.220	24.030	24.200	24.200	52,898,349
2026-09-10	25.350	27.500	25.000	26.700	26.700	47,935,675
2026-09-09	26.880	27.320	25.890	26.030	26.030	38,288,918
2026-09-08	26.900	27.650	26.060	26.910	26.910	37,198,005
2026-09-07	27.390	27.840	26.310	26.900	26.900	51,723,245
2026-09-04	28.040	28.580	27.000	27.410	27.410	58,917,431
2026-09-03	26.800	29.060	26.780	28.040	28.040	72,587,484
2026-09-02	24.760	27.480	24.450	27.410	27.410	87,916,941
2026-09-01	25.860	26.840	23.890	25.340	25.340	109,141,736
2026-08-31	22.580	24.400	22.580	24.400	24.400	45,568,059
2026-08-28	21.000	22.180	20.980	22.180	22.180	15,526,810
2026-08-27	18.370	20.160	18.160	20.160	20.160	26,662,137
2026-08-26	18.500	18.790	18.100	18.330	18.330	18,528,012
2026-08-25	18.000	18.650	17.520	18.430	18.430	22,173,952
2026-08-24	17.740	18.690	17.600	18.230	18.230	27,507,240
2026-08-21	17.400	18.180	17.090	17.810	17.810	17,213,187
2026-08-20	18.190	18.330	17.210	17.490	17.490	16,458,588
2026-08-19	18.030	18.260	17.400	17.860	17.860	22,827,734
2026-08-18	17.700	18.600	17.560	18.210	18.210	20,882,856
2026-08-17	18.000	18.010	17.300	17.700	17.700	19,046,228
2026-08-14	17.640	17.830	17.180	17.700	17.700	25,509,811
2026-08-13	18.110	18.500	17.550	17.610	17.610	48,091,475
2026-08-12	16.000	17.560	15.880	17.560	17.560	40,446,305
2026-08-11	15.660	16.250	14.950	15.960	15.960	45,531,982
2026-08-10	14.140	15.530	14.140	15.530	15.530	19,410,419
2026-08-07	13.570	14.300	13.290	14.120	14.120	26,946,013
2026-08-06	12.560	13.800	12.430	13.600	13.600	36,687,812
2026-08-05	12.370	12.720	12.170	12.560	12.560	30,885,321
2026-08-04	11.300	12.310	11.090	12.310	12.310	26,831,926
2026-08-03	11.230	11.640	11.050	11.190	11.190	20,994,202
2026-07-31	11.190	11.510	11.120	11.150	11.150	16,812,505
2026-07-30	11.450	11.700	10.500	10.810	10.810	24,673,560
2026-07-29	11.850	12.010	11.300	11.620	11.620	23,965,381
2026-07-28	11.690	12.160	11.550	11.780	11.780	18,484,080
2026-07-27	11.180	11.990	10.800	11.820	11.820	20,928,654
2026-07-24	11.300	11.450	10.870	11.050	11.050	13,618,484
2026-07-23	11.470	11.900	11.260	11.450	11.450	16,986,744
2026-07-22	11.600	12.270	11.200	11.450	11.450	22,851,338
2026-07-21	11.720	12.020	10.340	11.680	11.680	33,935,712
2026-07-20	13.160	13.300	11.480	11.490	11.490	25,062,639

Page 1 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.