Jiangsu Province Commun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 10.360 | 10.520 | 10.040 | 10.230 | 10.230 | 81,242,113 |
| 2024-04-26 | 10.210 | 10.910 | 10.210 | 10.390 | 10.390 | 89,710,565 |
| 2024-04-25 | 10.300 | 10.690 | 10.190 | 10.310 | 10.310 | 88,373,780 |
| 2024-04-24 | 9.450 | 10.430 | 9.450 | 10.330 | 10.330 | 110,850,689 |
| 2024-04-23 | 9.480 | 9.880 | 9.440 | 9.490 | 9.490 | 80,659,572 |
| 2024-04-22 | 9.500 | 9.600 | 9.000 | 9.500 | 9.500 | 104,031,313 |
| 2024-04-19 | 9.270 | 10.010 | 9.270 | 9.780 | 9.780 | 164,986,857 |
| 2024-04-18 | 8.810 | 9.540 | 8.680 | 9.100 | 9.100 | 131,451,114 |
| 2024-04-17 | 8.060 | 8.710 | 8.050 | 8.710 | 8.710 | 75,553,269 |
| 2024-04-16 | 7.920 | 8.230 | 7.690 | 7.920 | 7.920 | 40,560,574 |
| 2024-04-15 | 8.010 | 8.110 | 7.790 | 7.990 | 7.990 | 26,654,934 |
| 2024-04-12 | 8.170 | 8.190 | 7.920 | 7.940 | 7.940 | 21,567,294 |
| 2024-04-11 | 8.050 | 8.230 | 7.960 | 8.110 | 8.110 | 20,960,390 |
| 2024-04-10 | 8.250 | 8.280 | 7.930 | 8.140 | 8.140 | 36,597,603 |
| 2024-04-09 | 8.220 | 8.360 | 8.220 | 8.280 | 8.280 | 19,971,880 |
| 2024-04-08 | 8.450 | 8.520 | 8.230 | 8.240 | 8.240 | 30,811,841 |
| 2024-04-03 | 8.650 | 8.660 | 8.300 | 8.500 | 8.500 | 48,380,338 |
| 2024-04-02 | 8.700 | 9.090 | 8.600 | 8.840 | 8.840 | 76,525,044 |
| 2024-04-01 | 8.510 | 8.750 | 8.440 | 8.670 | 8.670 | 53,678,952 |
| 2024-03-29 | 8.510 | 8.750 | 8.350 | 8.540 | 8.540 | 52,770,769 |
| 2024-03-28 | 8.010 | 8.670 | 7.980 | 8.510 | 8.510 | 75,151,318 |
| 2024-03-27 | 7.960 | 8.320 | 7.750 | 7.920 | 7.920 | 43,731,377 |
| 2024-03-26 | 8.050 | 8.100 | 7.770 | 7.930 | 7.930 | 31,612,777 |
| 2024-03-25 | 8.270 | 8.380 | 7.990 | 7.990 | 7.990 | 48,242,567 |
| 2024-03-22 | 8.830 | 8.830 | 8.260 | 8.260 | 8.260 | 102,534,255 |
| 2024-03-21 | 8.110 | 8.790 | 8.040 | 8.790 | 8.790 | 85,575,710 |
| 2024-03-20 | 7.750 | 8.240 | 7.670 | 7.990 | 7.990 | 46,280,552 |
| 2024-03-19 | 7.640 | 7.800 | 7.620 | 7.630 | 7.630 | 20,882,997 |
| 2024-03-18 | 7.610 | 7.770 | 7.540 | 7.690 | 7.690 | 26,219,888 |
| 2024-03-15 | 7.510 | 7.600 | 7.460 | 7.570 | 7.570 | 11,788,571 |
| 2024-03-14 | 7.620 | 7.650 | 7.430 | 7.540 | 7.540 | 16,425,629 |
| 2024-03-13 | 7.510 | 7.780 | 7.460 | 7.630 | 7.630 | 30,714,583 |
| 2024-03-12 | 7.270 | 7.600 | 7.220 | 7.500 | 7.500 | 23,709,767 |
| 2024-03-11 | 7.200 | 7.340 | 7.200 | 7.280 | 7.280 | 11,557,193 |
| 2024-03-08 | 7.110 | 7.220 | 7.100 | 7.220 | 7.220 | 8,343,500 |
| 2024-03-07 | 7.190 | 7.260 | 7.090 | 7.100 | 7.100 | 12,600,186 |
| 2024-03-06 | 7.180 | 7.310 | 7.160 | 7.190 | 7.190 | 18,331,034 |
| 2024-03-05 | 7.070 | 7.100 | 6.960 | 6.990 | 6.990 | 6,925,484 |
| 2024-03-04 | 7.160 | 7.160 | 7.000 | 7.070 | 7.070 | 8,614,552 |
| 2024-03-01 | 7.120 | 7.220 | 7.090 | 7.140 | 7.140 | 7,975,801 |
| 2024-02-29 | 6.980 | 7.150 | 6.980 | 7.140 | 7.140 | 7,952,342 |
| 2024-02-28 | 7.220 | 7.370 | 7.000 | 7.000 | 7.000 | 17,756,653 |
| 2024-02-27 | 7.000 | 7.310 | 6.970 | 7.260 | 7.260 | 14,123,255 |
| 2024-02-26 | 7.020 | 7.140 | 6.970 | 7.020 | 7.020 | 9,278,623 |
| 2024-02-23 | 7.000 | 7.040 | 6.940 | 7.020 | 7.020 | 7,873,908 |
| 2024-02-22 | 6.950 | 7.050 | 6.930 | 7.000 | 7.000 | 7,664,734 |
| 2024-02-21 | 6.850 | 7.110 | 6.830 | 6.990 | 6.990 | 8,413,269 |
| 2024-02-20 | 6.920 | 6.930 | 6.810 | 6.910 | 6.910 | 5,628,721 |
| 2024-02-19 | 6.920 | 6.990 | 6.860 | 6.930 | 6.930 | 8,202,079 |
| 2024-02-08 | 6.490 | 6.870 | 6.460 | 6.850 | 6.850 | 12,231,393 |
| 2024-02-07 | 6.460 | 6.630 | 6.340 | 6.410 | 6.410 | 9,127,814 |
| 2024-02-06 | 6.130 | 6.560 | 5.950 | 6.450 | 6.450 | 8,373,522 |
| 2024-02-05 | 6.510 | 6.520 | 5.940 | 6.190 | 6.190 | 12,878,187 |
| 2024-02-02 | 6.740 | 6.800 | 6.360 | 6.520 | 6.520 | 11,197,876 |
| 2024-02-01 | 6.800 | 6.880 | 6.630 | 6.740 | 6.740 | 8,606,402 |
| 2024-01-31 | 6.960 | 7.000 | 6.760 | 6.850 | 6.850 | 8,966,240 |
| 2024-01-30 | 7.060 | 7.180 | 6.930 | 6.960 | 6.960 | 5,970,500 |
| 2024-01-29 | 7.250 | 7.280 | 7.140 | 7.150 | 7.150 | 6,647,783 |
| 2024-01-26 | 7.250 | 7.350 | 7.200 | 7.220 | 7.220 | 6,588,452 |
| 2024-01-25 | 7.020 | 7.270 | 7.010 | 7.250 | 7.250 | 10,305,881 |
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.