Jiangsu Province Commun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 7.890 | 8.020 | 7.830 | 7.990 | 7.768 | 5,539,769 |
| 2023-02-03 | 7.920 | 7.930 | 7.790 | 7.930 | 7.710 | 5,117,427 |
| 2023-02-02 | 7.940 | 7.940 | 7.880 | 7.920 | 7.700 | 4,156,126 |
| 2023-02-01 | 7.910 | 7.940 | 7.860 | 7.940 | 7.720 | 5,722,370 |
| 2023-01-31 | 7.840 | 7.910 | 7.820 | 7.890 | 7.671 | 3,102,706 |
| 2023-01-30 | 7.940 | 7.960 | 7.850 | 7.860 | 7.642 | 5,375,589 |
| 2023-01-20 | 7.810 | 7.910 | 7.780 | 7.880 | 7.661 | 4,579,206 |
| 2023-01-19 | 7.680 | 7.790 | 7.660 | 7.780 | 7.564 | 4,190,487 |
| 2023-01-18 | 7.700 | 7.710 | 7.660 | 7.690 | 7.477 | 2,953,949 |
| 2023-01-17 | 7.640 | 7.690 | 7.620 | 7.650 | 7.438 | 3,085,513 |
| 2023-01-16 | 7.550 | 7.690 | 7.540 | 7.640 | 7.428 | 5,606,344 |
| 2023-01-13 | 7.560 | 7.600 | 7.510 | 7.550 | 7.341 | 5,297,834 |
| 2023-01-12 | 7.580 | 7.600 | 7.510 | 7.530 | 7.321 | 5,416,000 |
| 2023-01-11 | 7.600 | 7.670 | 7.590 | 7.600 | 7.389 | 4,388,659 |
| 2023-01-10 | 7.660 | 7.700 | 7.580 | 7.600 | 7.389 | 4,423,480 |
| 2023-01-09 | 7.680 | 7.710 | 7.630 | 7.660 | 7.447 | 6,902,855 |
| 2023-01-06 | 7.750 | 7.760 | 7.650 | 7.670 | 7.457 | 6,273,347 |
| 2023-01-05 | 7.720 | 7.810 | 7.710 | 7.750 | 7.535 | 6,192,021 |
| 2023-01-04 | 7.650 | 7.810 | 7.650 | 7.720 | 7.506 | 8,528,034 |
| 2023-01-03 | 7.580 | 7.670 | 7.570 | 7.640 | 7.428 | 4,885,099 |
| 2022-12-30 | 7.550 | 7.600 | 7.520 | 7.580 | 7.370 | 2,382,208 |
| 2022-12-29 | 7.590 | 7.630 | 7.500 | 7.520 | 7.311 | 3,239,330 |
| 2022-12-28 | 7.690 | 7.720 | 7.570 | 7.590 | 7.379 | 3,985,066 |
| 2022-12-27 | 7.700 | 7.790 | 7.670 | 7.700 | 7.486 | 4,551,025 |
| 2022-12-26 | 7.760 | 7.760 | 7.620 | 7.660 | 7.447 | 2,670,760 |
| 2022-12-23 | 7.620 | 7.780 | 7.570 | 7.690 | 7.477 | 2,607,840 |
| 2022-12-22 | 7.790 | 7.870 | 7.630 | 7.660 | 7.447 | 2,867,035 |
| 2022-12-21 | 7.830 | 7.850 | 7.750 | 7.760 | 7.545 | 1,910,472 |
| 2022-12-20 | 7.850 | 7.870 | 7.740 | 7.810 | 7.593 | 2,385,190 |
| 2022-12-19 | 7.970 | 8.010 | 7.740 | 7.800 | 7.584 | 5,009,400 |
| 2022-12-16 | 7.980 | 8.070 | 7.930 | 8.010 | 7.788 | 3,613,786 |
| 2022-12-15 | 7.980 | 8.040 | 7.940 | 8.000 | 7.778 | 3,551,778 |
| 2022-12-14 | 8.110 | 8.110 | 7.950 | 7.990 | 7.768 | 3,864,421 |
| 2022-12-13 | 8.090 | 8.120 | 8.040 | 8.090 | 7.866 | 3,260,900 |
| 2022-12-12 | 8.190 | 8.200 | 8.070 | 8.080 | 7.856 | 4,253,825 |
| 2022-12-09 | 8.210 | 8.250 | 8.130 | 8.200 | 7.973 | 3,829,872 |
| 2022-12-08 | 8.270 | 8.270 | 8.160 | 8.210 | 7.982 | 3,469,728 |
| 2022-12-07 | 8.300 | 8.300 | 8.180 | 8.230 | 8.002 | 4,418,922 |
| 2022-12-06 | 8.400 | 8.440 | 8.260 | 8.270 | 8.041 | 5,481,416 |
| 2022-12-05 | 8.360 | 8.440 | 8.310 | 8.410 | 8.177 | 7,904,298 |
| 2022-12-02 | 8.250 | 8.350 | 8.210 | 8.330 | 8.099 | 6,241,345 |
| 2022-12-01 | 8.320 | 8.360 | 8.210 | 8.230 | 8.002 | 6,627,598 |
| 2022-11-30 | 8.420 | 8.450 | 8.270 | 8.280 | 8.050 | 6,094,292 |
| 2022-11-29 | 8.260 | 8.450 | 8.230 | 8.420 | 8.186 | 8,659,501 |
| 2022-11-28 | 8.230 | 8.250 | 8.150 | 8.220 | 7.992 | 4,649,673 |
| 2022-11-25 | 8.200 | 8.350 | 8.190 | 8.300 | 8.070 | 4,401,739 |
| 2022-11-24 | 8.310 | 8.370 | 8.190 | 8.240 | 8.011 | 5,304,780 |
| 2022-11-23 | 8.280 | 8.400 | 8.230 | 8.310 | 8.079 | 7,222,343 |
| 2022-11-22 | 8.150 | 8.470 | 8.140 | 8.280 | 8.050 | 10,719,049 |
| 2022-11-21 | 8.140 | 8.200 | 8.070 | 8.170 | 7.943 | 4,012,704 |
| 2022-11-18 | 8.240 | 8.260 | 8.150 | 8.160 | 7.934 | 5,572,467 |
| 2022-11-17 | 8.180 | 8.250 | 8.150 | 8.230 | 8.002 | 4,190,793 |
| 2022-11-16 | 8.270 | 8.310 | 8.220 | 8.220 | 7.992 | 4,016,553 |
| 2022-11-15 | 8.310 | 8.320 | 8.230 | 8.270 | 8.041 | 6,798,098 |
| 2022-11-14 | 8.330 | 8.410 | 8.240 | 8.270 | 8.041 | 6,703,592 |
| 2022-11-11 | 8.160 | 8.360 | 8.110 | 8.300 | 8.070 | 10,071,753 |
| 2022-11-10 | 8.010 | 8.070 | 7.980 | 8.040 | 7.817 | 3,449,763 |
| 2022-11-09 | 8.090 | 8.130 | 8.010 | 8.040 | 7.817 | 4,636,435 |
| 2022-11-08 | 8.050 | 8.080 | 7.980 | 8.040 | 7.817 | 3,803,700 |
| 2022-11-07 | 7.990 | 8.060 | 7.970 | 8.020 | 7.798 | 4,431,488 |
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.