Jiangsu Province Commun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.700	7.710	7.620	7.650	7.650	5,564,579
2023-10-31	7.730	7.760	7.610	7.660	7.660	8,696,599
2023-10-30	7.780	7.800	7.660	7.740	7.740	8,914,203
2023-10-27	7.780	7.800	7.630	7.720	7.720	10,242,900
2023-10-26	7.840	7.880	7.720	7.850	7.850	6,783,480
2023-10-25	7.830	7.980	7.760	7.890	7.890	14,496,169
2023-10-24	7.380	7.580	7.380	7.550	7.550	6,459,551
2023-10-23	7.530	7.630	7.350	7.400	7.400	7,060,941
2023-10-20	7.540	7.630	7.510	7.550	7.550	5,890,812
2023-10-19	7.520	7.660	7.520	7.550	7.550	5,545,621
2023-10-18	7.700	7.750	7.570	7.570	7.570	6,098,940
2023-10-17	7.720	7.800	7.680	7.750	7.750	3,917,730
2023-10-16	7.810	7.820	7.660	7.690	7.690	6,393,182
2023-10-13	7.950	7.950	7.760	7.810	7.810	5,962,081
2023-10-12	7.980	8.050	7.950	7.970	7.970	4,007,122
2023-10-11	7.910	8.040	7.910	7.970	7.970	6,860,020
2023-10-10	8.220	8.240	7.850	7.900	7.900	13,983,518
2023-10-09	8.300	8.320	8.200	8.240	8.240	4,583,237
2023-09-28	8.300	8.310	8.220	8.310	8.310	4,530,293
2023-09-27	8.180	8.300	8.160	8.250	8.250	3,799,935
2023-09-26	8.170	8.190	8.110	8.160	8.160	2,987,679
2023-09-25	8.260	8.280	8.140	8.170	8.170	4,422,600
2023-09-22	8.060	8.240	8.020	8.230	8.230	5,210,775
2023-09-21	8.210	8.230	8.050	8.060	8.060	5,440,400
2023-09-20	8.270	8.280	8.180	8.210	8.210	4,030,746
2023-09-19	8.340	8.350	8.280	8.300	8.300	6,619,211
2023-09-18	8.250	8.340	8.200	8.300	8.300	5,620,200
2023-09-15	8.230	8.290	8.170	8.250	8.250	4,850,312
2023-09-14	8.290	8.320	8.130	8.200	8.200	5,566,500
2023-09-13	8.450	8.450	8.260	8.290	8.290	4,029,682
2023-09-12	8.450	8.490	8.370	8.390	8.390	4,378,900
2023-09-11	8.310	8.460	8.210	8.440	8.440	6,233,464
2023-09-08	8.300	8.360	8.280	8.310	8.310	4,878,998
2023-09-07	8.500	8.530	8.280	8.300	8.300	6,138,870
2023-09-06	8.490	8.500	8.410	8.460	8.460	5,118,600
2023-09-05	8.550	8.610	8.470	8.510	8.510	7,686,360
2023-09-04	8.390	8.580	8.370	8.580	8.580	9,440,848
2023-09-01	8.320	8.380	8.300	8.370	8.370	5,919,966
2023-08-31	8.490	8.550	8.300	8.300	8.300	9,539,600
2023-08-30	8.590	8.660	8.480	8.500	8.500	11,106,444
2023-08-29	8.460	8.660	8.420	8.650	8.650	12,905,793
2023-08-28	8.640	8.730	8.410	8.450	8.450	17,044,240
2023-08-25	8.400	8.460	8.220	8.260	8.260	9,705,256
2023-08-24	8.550	8.590	8.430	8.440	8.440	8,165,900
2023-08-23	8.660	8.720	8.520	8.530	8.530	8,484,082
2023-08-22	8.620	8.780	8.560	8.720	8.720	8,760,169
2023-08-21	8.610	8.760	8.600	8.610	8.610	5,941,080
2023-08-18	8.770	8.820	8.620	8.620	8.620	8,029,360
2023-08-17	8.680	8.820	8.580	8.770	8.770	7,475,220
2023-08-16	8.600	8.750	8.580	8.680	8.680	6,966,052
2023-08-15	8.650	8.730	8.570	8.680	8.680	5,511,100
2023-08-14	8.610	8.720	8.510	8.700	8.700	8,475,454
2023-08-11	8.810	8.830	8.630	8.650	8.650	7,698,690
2023-08-10	8.810	8.860	8.720	8.790	8.790	7,643,075
2023-08-09	8.850	9.040	8.760	8.850	8.850	10,509,848
2023-08-08	9.010	9.030	8.800	8.830	8.830	8,466,943
2023-08-07	9.250	9.250	8.890	8.900	8.900	13,770,363
2023-08-04	9.080	9.320	9.070	9.250	9.250	12,364,050
2023-08-03	9.100	9.170	9.060	9.090	9.090	7,080,216
2023-08-02	9.200	9.310	9.130	9.150	9.150	9,405,290

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.