Jiangsu Province Commun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.990	10.570	9.970	10.570	10.277	71,207,342
2023-05-04	9.470	9.650	9.370	9.610	9.343	17,813,646
2023-04-28	8.980	9.630	8.950	9.530	9.266	26,665,742
2023-04-27	8.660	9.250	8.570	9.100	8.848	27,434,288
2023-04-26	8.920	8.960	8.570	8.720	8.478	14,086,676
2023-04-25	8.950	9.070	8.720	8.850	8.604	11,573,761
2023-04-24	8.990	9.090	8.820	8.960	8.711	11,119,345
2023-04-21	9.170	9.300	8.970	9.010	8.760	11,379,138
2023-04-20	9.020	9.190	8.910	9.160	8.906	12,848,645
2023-04-19	9.090	9.180	9.060	9.070	8.818	9,396,950
2023-04-18	9.280	9.280	9.040	9.090	8.838	10,618,909
2023-04-17	9.130	9.390	9.110	9.280	9.023	14,543,628
2023-04-14	9.050	9.190	8.950	9.140	8.886	18,435,722
2023-04-13	8.980	9.250	8.940	9.190	8.935	21,281,839
2023-04-12	9.000	9.060	8.890	8.990	8.741	15,098,677
2023-04-11	9.000	9.100	8.960	9.040	8.789	9,538,087
2023-04-10	9.120	9.190	8.990	9.020	8.770	11,201,565
2023-04-07	9.110	9.170	9.030	9.130	8.877	12,553,195
2023-04-06	9.280	9.360	8.980	9.110	8.857	17,644,228
2023-04-04	9.230	9.430	9.080	9.330	9.071	24,998,212
2023-04-03	9.250	9.280	8.940	9.190	8.935	31,885,676
2023-03-31	9.170	9.240	9.030	9.180	8.925	15,814,426
2023-03-30	9.310	9.380	9.100	9.170	8.916	24,429,410
2023-03-29	9.690	9.690	9.130	9.220	8.964	39,460,694
2023-03-28	9.860	10.210	9.540	9.600	9.334	37,650,163
2023-03-27	9.500	10.450	9.490	9.980	9.703	66,812,333
2023-03-24	9.750	10.350	9.370	9.790	9.518	81,781,493
2023-03-23	10.190	10.670	9.810	10.150	9.868	130,771,872
2023-03-22	9.700	9.700	9.570	9.700	9.431	36,401,466
2023-03-21	8.330	8.870	8.330	8.820	8.575	20,421,149
2023-03-20	8.480	8.550	8.350	8.360	8.128	9,656,244
2023-03-17	8.350	8.510	8.320	8.430	8.196	6,639,321
2023-03-16	8.400	8.440	8.290	8.320	8.089	6,099,985
2023-03-15	8.270	8.470	8.230	8.440	8.206	8,953,213
2023-03-14	8.470	8.470	8.170	8.220	7.992	10,062,780
2023-03-13	8.400	8.560	8.330	8.420	8.186	6,099,600
2023-03-10	8.560	8.590	8.410	8.410	8.177	7,978,653
2023-03-09	8.460	8.620	8.420	8.600	8.361	10,179,802
2023-03-08	8.320	8.450	8.310	8.440	8.206	7,246,069
2023-03-07	8.480	8.580	8.370	8.380	8.148	10,349,831
2023-03-06	8.450	8.500	8.370	8.390	8.157	5,761,014
2023-03-03	8.470	8.530	8.410	8.450	8.216	9,824,136
2023-03-02	8.420	8.550	8.420	8.470	8.235	7,319,259
2023-03-01	8.370	8.480	8.310	8.470	8.235	8,768,037
2023-02-28	8.250	8.390	8.250	8.360	8.128	6,122,309
2023-02-27	8.390	8.390	8.210	8.250	8.021	8,213,937
2023-02-24	8.420	8.570	8.360	8.380	8.148	8,969,519
2023-02-23	8.430	8.570	8.400	8.480	8.245	12,945,043
2023-02-22	8.450	8.520	8.350	8.450	8.216	16,101,817
2023-02-21	8.310	8.450	8.260	8.430	8.196	11,253,551
2023-02-20	8.060	8.320	7.990	8.280	8.050	14,878,890
2023-02-17	7.960	8.120	7.920	8.040	7.817	6,813,179
2023-02-16	8.090	8.130	7.880	7.930	7.710	6,629,829
2023-02-15	8.090	8.120	8.050	8.080	7.856	4,767,223
2023-02-14	8.100	8.120	8.050	8.090	7.866	4,512,749
2023-02-13	8.040	8.120	8.000	8.110	7.885	4,611,749
2023-02-10	8.020	8.040	7.940	8.030	7.807	3,842,624
2023-02-09	7.910	8.030	7.890	8.030	7.807	4,404,012
2023-02-08	8.050	8.050	7.920	7.920	7.700	3,680,560
2023-02-07	7.970	8.010	7.920	7.990	7.768	5,037,100

← NewerPage 15 of 21 · 1,212 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.