Jiangsu Province Commun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8.470 | 8.730 | 8.470 | 8.700 | 8.700 | 17,624,900 |
| 2024-07-25 | 8.300 | 8.600 | 8.230 | 8.500 | 8.500 | 14,114,300 |
| 2024-07-24 | 8.410 | 8.540 | 8.250 | 8.350 | 8.350 | 12,264,917 |
| 2024-07-23 | 8.700 | 8.730 | 8.450 | 8.460 | 8.460 | 10,313,783 |
| 2024-07-22 | 8.560 | 8.750 | 8.520 | 8.610 | 8.610 | 11,399,986 |
| 2024-07-19 | 8.800 | 8.860 | 8.550 | 8.650 | 8.650 | 15,568,594 |
| 2024-07-18 | 8.480 | 8.810 | 8.350 | 8.800 | 8.800 | 21,888,324 |
| 2024-07-17 | 8.740 | 8.740 | 8.410 | 8.450 | 8.450 | 20,698,824 |
| 2024-07-16 | 8.610 | 8.750 | 8.560 | 8.750 | 8.750 | 11,210,506 |
| 2024-07-15 | 8.660 | 8.720 | 8.510 | 8.650 | 8.650 | 11,501,543 |
| 2024-07-12 | 8.800 | 8.860 | 8.630 | 8.700 | 8.700 | 17,156,808 |
| 2024-07-11 | 8.670 | 8.830 | 8.590 | 8.780 | 8.780 | 18,883,123 |
| 2024-07-10 | 8.510 | 8.750 | 8.480 | 8.580 | 8.580 | 17,013,667 |
| 2024-07-09 | 8.350 | 8.570 | 8.210 | 8.530 | 8.530 | 19,471,024 |
| 2024-07-08 | 8.520 | 8.550 | 8.250 | 8.350 | 8.350 | 17,165,507 |
| 2024-07-05 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 0 |
| 2024-07-04 | 8.970 | 8.980 | 8.730 | 8.740 | 8.740 | 18,986,283 |
| 2024-07-03 | 8.890 | 8.920 | 8.750 | 8.850 | 8.850 | 19,608,000 |
| 2024-07-02 | 9.130 | 9.140 | 8.870 | 8.910 | 8.910 | 19,199,594 |
| 2024-07-01 | 9.120 | 9.150 | 8.980 | 9.130 | 9.130 | 19,496,956 |
| 2024-06-28 | 8.840 | 9.230 | 8.810 | 9.090 | 9.090 | 23,249,850 |
| 2024-06-27 | 9.020 | 9.020 | 8.830 | 8.880 | 8.880 | 17,593,700 |
| 2024-06-26 | 8.800 | 9.030 | 8.670 | 9.020 | 9.020 | 21,876,541 |
| 2024-06-25 | 8.920 | 9.040 | 8.720 | 8.830 | 8.830 | 29,670,120 |
| 2024-06-24 | 9.390 | 9.490 | 8.830 | 8.900 | 8.900 | 42,989,837 |
| 2024-06-21 | 9.120 | 9.380 | 9.020 | 9.350 | 9.350 | 31,603,116 |
| 2024-06-20 | 9.360 | 9.390 | 9.020 | 9.120 | 9.120 | 35,471,764 |
| 2024-06-19 | 9.250 | 9.570 | 9.230 | 9.390 | 9.390 | 47,130,908 |
| 2024-06-18 | 8.960 | 9.340 | 8.930 | 9.260 | 9.260 | 27,827,659 |
| 2024-06-17 | 9.070 | 9.110 | 8.820 | 8.960 | 8.960 | 19,430,645 |
| 2024-06-14 | 8.870 | 9.040 | 8.820 | 9.020 | 9.020 | 13,395,380 |
| 2024-06-13 | 9.130 | 9.130 | 8.850 | 8.910 | 8.910 | 17,052,635 |
| 2024-06-12 | 8.930 | 9.150 | 8.900 | 9.110 | 9.110 | 13,262,320 |
| 2024-06-11 | 8.830 | 8.980 | 8.720 | 8.950 | 8.950 | 18,389,966 |
| 2024-06-07 | 8.990 | 9.040 | 8.760 | 8.900 | 8.900 | 23,740,771 |
| 2024-06-06 | 9.230 | 9.250 | 8.820 | 8.900 | 8.900 | 28,948,184 |
| 2024-06-05 | 9.550 | 9.590 | 9.170 | 9.200 | 9.200 | 24,346,536 |
| 2024-06-04 | 9.260 | 9.560 | 9.170 | 9.560 | 9.560 | 25,056,110 |
| 2024-06-03 | 9.260 | 9.410 | 9.190 | 9.260 | 9.260 | 18,174,252 |
| 2024-05-31 | 9.180 | 9.280 | 9.160 | 9.220 | 9.220 | 13,161,179 |
| 2024-05-30 | 9.300 | 9.360 | 9.130 | 9.190 | 9.190 | 20,972,361 |
| 2024-05-29 | 9.570 | 9.620 | 9.280 | 9.330 | 9.330 | 26,204,196 |
| 2024-05-28 | 9.830 | 9.840 | 9.590 | 9.600 | 9.600 | 17,534,770 |
| 2024-05-27 | 9.770 | 9.870 | 9.410 | 9.830 | 9.830 | 25,176,492 |
| 2024-05-24 | 10.160 | 10.200 | 9.690 | 9.700 | 9.700 | 46,114,225 |
| 2024-05-23 | 10.900 | 10.950 | 10.200 | 10.300 | 10.300 | 55,455,859 |
| 2024-05-22 | 10.180 | 10.680 | 10.140 | 10.650 | 10.650 | 62,730,857 |
| 2024-05-21 | 10.170 | 10.390 | 9.970 | 10.180 | 10.180 | 39,719,802 |
| 2024-05-20 | 10.180 | 10.360 | 10.010 | 10.210 | 10.210 | 46,597,217 |
| 2024-05-17 | 10.080 | 10.280 | 9.900 | 10.200 | 10.200 | 46,156,338 |
| 2024-05-16 | 10.150 | 10.480 | 9.960 | 10.000 | 10.000 | 53,873,876 |
| 2024-05-15 | 10.280 | 10.660 | 10.110 | 10.150 | 10.150 | 63,864,983 |
| 2024-05-14 | 10.500 | 10.500 | 9.860 | 10.370 | 10.370 | 70,908,367 |
| 2024-05-13 | 10.180 | 10.860 | 9.900 | 10.600 | 10.600 | 85,920,629 |
| 2024-05-10 | 10.480 | 10.950 | 10.100 | 10.240 | 10.240 | 84,595,142 |
| 2024-05-09 | 9.560 | 10.470 | 9.470 | 10.280 | 10.280 | 84,606,008 |
| 2024-05-08 | 9.800 | 9.800 | 9.400 | 9.520 | 9.520 | 45,026,336 |
| 2024-05-07 | 9.950 | 10.180 | 9.740 | 9.860 | 9.860 | 48,875,264 |
| 2024-05-06 | 10.000 | 10.140 | 9.830 | 9.910 | 9.910 | 53,489,068 |
| 2024-04-30 | 10.190 | 10.260 | 9.550 | 9.800 | 9.800 | 78,579,456 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-13 | 0.2600 CNY |
| 2022-04-28 | 0.2600 CNY |
| 2021-06-10 | 0.3000 CNY |
| 2020-06-02 | 0.3000 CNY |
| 2019-05-17 | 0.5624 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.