Jiangsu Province Commun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.280	9.300	9.140	9.170	9.170	12,557,943
2023-07-31	9.130	9.390	9.120	9.310	9.310	18,509,570
2023-07-28	9.100	9.190	8.980	9.120	9.120	10,254,800
2023-07-27	9.110	9.180	9.040	9.080	9.080	13,095,116
2023-07-26	9.130	9.220	9.070	9.150	9.150	17,752,791
2023-07-25	8.770	9.160	8.740	9.090	9.090	24,649,967
2023-07-24	8.720	8.820	8.570	8.720	8.720	12,975,417
2023-07-21	8.580	8.740	8.420	8.710	8.710	17,903,975
2023-07-20	8.970	8.980	8.800	8.820	8.820	17,867,355
2023-07-19	8.850	8.980	8.810	8.930	8.930	21,753,854
2023-07-18	8.820	8.890	8.720	8.780	8.780	15,079,183
2023-07-17	8.910	8.980	8.680	8.820	8.820	16,259,608
2023-07-14	9.040	9.110	8.920	8.930	8.930	14,614,548
2023-07-13	9.040	9.160	8.920	9.020	9.020	18,475,983
2023-07-12	9.050	9.420	9.000	9.040	9.040	28,488,890
2023-07-11	8.900	9.130	8.790	9.000	9.000	15,901,126
2023-07-10	8.840	8.920	8.740	8.850	8.850	9,991,534
2023-07-07	8.700	8.820	8.680	8.750	8.750	7,663,300
2023-07-06	8.750	8.930	8.720	8.730	8.730	12,394,504
2023-07-05	8.630	9.010	8.630	8.870	8.870	25,058,371
2023-07-04	8.730	8.730	8.580	8.650	8.650	12,833,822
2023-07-03	8.750	8.810	8.690	8.710	8.710	13,331,650
2023-06-30	8.760	8.780	8.660	8.750	8.750	8,110,600
2023-06-29	8.620	8.780	8.560	8.710	8.710	10,149,812
2023-06-28	8.740	8.760	8.520	8.640	8.640	8,464,881
2023-06-27	8.560	8.770	8.540	8.700	8.700	10,464,062
2023-06-26	8.700	8.740	8.510	8.550	8.550	11,109,320
2023-06-21	8.790	8.920	8.740	8.750	8.750	10,408,080
2023-06-20	9.070	9.070	8.820	8.820	8.820	13,967,690
2023-06-19	9.080	9.180	8.930	9.050	9.050	15,545,112
2023-06-16	8.980	9.200	8.920	9.040	9.040	16,441,795
2023-06-15	9.120	9.160	8.840	8.980	8.980	20,589,646
2023-06-14	9.090	9.440	9.030	9.100	9.100	15,890,277
2023-06-13	9.110	9.180	8.950	9.040	9.040	15,933,342
2023-06-12	9.410	9.460	9.210	9.370	9.110	19,248,578
2023-06-09	9.920	9.920	9.280	9.510	9.246	32,977,576
2023-06-08	9.770	9.940	9.630	9.940	9.664	29,597,586
2023-06-07	9.550	9.790	9.450	9.750	9.480	15,973,478
2023-06-06	9.480	9.800	9.420	9.510	9.246	19,930,774
2023-06-05	9.440	9.570	9.420	9.520	9.256	9,776,693
2023-06-02	9.600	9.610	9.400	9.510	9.246	14,843,108
2023-06-01	9.400	9.640	9.280	9.570	9.305	14,381,025
2023-05-31	9.280	9.600	9.250	9.470	9.207	16,088,075
2023-05-30	9.190	9.640	9.170	9.310	9.052	20,510,880
2023-05-29	9.410	9.470	9.210	9.240	8.984	15,417,900
2023-05-26	9.400	9.550	9.090	9.310	9.052	18,203,566
2023-05-25	9.210	9.340	9.050	9.180	8.925	13,082,960
2023-05-24	9.360	9.430	9.250	9.300	9.042	12,685,725
2023-05-23	9.660	9.750	9.400	9.410	9.149	15,130,105
2023-05-22	9.830	9.950	9.590	9.670	9.402	13,701,332
2023-05-19	10.150	10.320	9.780	9.850	9.577	27,626,587
2023-05-18	9.980	10.410	9.830	10.170	9.888	35,771,676
2023-05-17	9.680	10.270	9.480	10.020	9.742	36,411,181
2023-05-16	10.000	10.000	9.580	9.620	9.353	21,455,020
2023-05-15	10.260	10.280	9.570	10.010	9.732	34,877,792
2023-05-12	10.610	10.660	10.190	10.200	9.917	26,546,443
2023-05-11	10.940	11.120	10.560	10.670	10.374	39,521,051
2023-05-10	11.020	11.600	10.620	10.860	10.559	69,537,361
2023-05-09	11.420	12.200	11.180	11.400	11.084	110,957,062
2023-05-08	11.470	11.630	11.130	11.630	11.307	147,048,738

← NewerPage 14 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.