Jiangsu Province Commun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7.020 | 7.270 | 7.010 | 7.250 | 7.250 | 10,305,881 |
| 2024-01-24 | 7.020 | 7.060 | 6.800 | 7.020 | 7.020 | 8,538,676 |
| 2024-01-23 | 6.740 | 7.030 | 6.610 | 6.960 | 6.960 | 9,385,934 |
| 2024-01-22 | 7.110 | 7.110 | 6.660 | 6.740 | 6.740 | 9,965,863 |
| 2024-01-19 | 7.060 | 7.160 | 7.030 | 7.150 | 7.150 | 6,933,673 |
| 2024-01-18 | 7.110 | 7.150 | 6.890 | 7.060 | 7.060 | 11,364,827 |
| 2024-01-17 | 7.220 | 7.250 | 7.120 | 7.130 | 7.130 | 6,061,088 |
| 2024-01-16 | 7.200 | 7.260 | 7.140 | 7.240 | 7.240 | 5,771,747 |
| 2024-01-15 | 7.210 | 7.260 | 7.150 | 7.240 | 7.240 | 5,161,942 |
| 2024-01-12 | 7.250 | 7.350 | 7.210 | 7.240 | 7.240 | 6,455,728 |
| 2024-01-11 | 7.140 | 7.270 | 7.130 | 7.260 | 7.260 | 6,550,227 |
| 2024-01-10 | 7.220 | 7.250 | 7.120 | 7.150 | 7.150 | 5,739,928 |
| 2024-01-09 | 7.210 | 7.300 | 7.180 | 7.240 | 7.240 | 7,145,321 |
| 2024-01-08 | 7.320 | 7.350 | 7.210 | 7.220 | 7.220 | 8,866,548 |
| 2024-01-05 | 7.410 | 7.430 | 7.270 | 7.300 | 7.300 | 8,101,780 |
| 2024-01-04 | 7.360 | 7.440 | 7.320 | 7.390 | 7.390 | 9,824,510 |
| 2024-01-03 | 7.540 | 7.540 | 7.280 | 7.360 | 7.360 | 20,787,439 |
| 2024-01-02 | 7.580 | 7.630 | 7.530 | 7.550 | 7.550 | 9,834,300 |
| 2023-12-29 | 7.530 | 7.630 | 7.500 | 7.600 | 7.600 | 8,956,800 |
| 2023-12-28 | 7.470 | 7.580 | 7.360 | 7.550 | 7.550 | 9,242,703 |
| 2023-12-27 | 7.420 | 7.480 | 7.360 | 7.460 | 7.460 | 4,246,920 |
| 2023-12-26 | 7.440 | 7.520 | 7.360 | 7.430 | 7.430 | 5,833,452 |
| 2023-12-25 | 7.520 | 7.520 | 7.420 | 7.430 | 7.430 | 4,216,700 |
| 2023-12-22 | 7.630 | 7.650 | 7.470 | 7.510 | 7.510 | 6,636,652 |
| 2023-12-21 | 7.560 | 7.690 | 7.500 | 7.640 | 7.640 | 6,219,252 |
| 2023-12-20 | 7.690 | 7.810 | 7.600 | 7.610 | 7.610 | 6,202,023 |
| 2023-12-19 | 7.760 | 7.810 | 7.620 | 7.700 | 7.700 | 7,497,400 |
| 2023-12-18 | 7.960 | 7.970 | 7.730 | 7.760 | 7.760 | 7,783,541 |
| 2023-12-15 | 8.030 | 8.060 | 7.920 | 7.960 | 7.960 | 5,509,909 |
| 2023-12-14 | 7.980 | 8.090 | 7.980 | 8.000 | 8.000 | 7,405,482 |
| 2023-12-13 | 8.010 | 8.070 | 7.950 | 7.960 | 7.960 | 7,390,700 |
| 2023-12-12 | 7.940 | 8.040 | 7.920 | 8.020 | 8.020 | 7,692,380 |
| 2023-12-11 | 7.760 | 7.990 | 7.650 | 7.970 | 7.970 | 12,058,518 |
| 2023-12-08 | 8.020 | 8.080 | 7.820 | 7.820 | 7.820 | 14,078,601 |
| 2023-12-07 | 7.990 | 8.040 | 7.920 | 8.020 | 8.020 | 8,214,078 |
| 2023-12-06 | 8.030 | 8.110 | 7.960 | 8.050 | 8.050 | 9,497,791 |
| 2023-12-05 | 8.170 | 8.220 | 8.020 | 8.020 | 8.020 | 11,524,828 |
| 2023-12-04 | 8.150 | 8.280 | 8.150 | 8.200 | 8.200 | 16,699,388 |
| 2023-12-01 | 7.930 | 8.460 | 7.890 | 8.250 | 8.250 | 28,128,234 |
| 2023-11-30 | 7.980 | 8.020 | 7.830 | 7.960 | 7.960 | 10,679,466 |
| 2023-11-29 | 8.300 | 8.300 | 7.960 | 8.020 | 8.020 | 16,655,184 |
| 2023-11-28 | 8.030 | 8.270 | 8.010 | 8.180 | 8.180 | 19,770,446 |
| 2023-11-27 | 8.010 | 8.010 | 7.880 | 7.970 | 7.970 | 12,720,633 |
| 2023-11-24 | 8.370 | 8.370 | 7.980 | 8.030 | 8.030 | 19,110,603 |
| 2023-11-23 | 7.920 | 8.320 | 7.830 | 8.290 | 8.290 | 22,546,387 |
| 2023-11-22 | 7.900 | 8.020 | 7.890 | 7.930 | 7.930 | 7,426,314 |
| 2023-11-21 | 7.930 | 8.050 | 7.900 | 7.910 | 7.910 | 9,599,095 |
| 2023-11-20 | 7.910 | 7.950 | 7.820 | 7.930 | 7.930 | 6,852,366 |
| 2023-11-17 | 7.850 | 7.890 | 7.750 | 7.870 | 7.870 | 6,501,651 |
| 2023-11-16 | 7.910 | 7.910 | 7.800 | 7.800 | 7.800 | 7,007,861 |
| 2023-11-15 | 7.990 | 8.010 | 7.890 | 7.900 | 7.900 | 6,488,546 |
| 2023-11-14 | 7.940 | 7.950 | 7.890 | 7.930 | 7.930 | 5,420,000 |
| 2023-11-13 | 7.890 | 7.950 | 7.840 | 7.940 | 7.940 | 5,872,555 |
| 2023-11-10 | 7.890 | 7.890 | 7.800 | 7.870 | 7.870 | 4,756,141 |
| 2023-11-09 | 7.900 | 7.980 | 7.850 | 7.890 | 7.890 | 6,657,128 |
| 2023-11-08 | 7.860 | 7.900 | 7.810 | 7.880 | 7.880 | 6,379,163 |
| 2023-11-07 | 7.820 | 7.900 | 7.750 | 7.870 | 7.870 | 7,944,609 |
| 2023-11-06 | 7.730 | 7.880 | 7.710 | 7.830 | 7.830 | 8,072,498 |
| 2023-11-03 | 7.590 | 7.770 | 7.590 | 7.690 | 7.690 | 9,306,170 |
| 2023-11-02 | 7.620 | 7.820 | 7.530 | 7.580 | 7.580 | 8,080,040 |
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.