Jiangsu Province Commun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 7.860 | 8.040 | 7.820 | 8.010 | 7.788 | 6,300,316 |
| 2022-11-03 | 7.830 | 7.920 | 7.800 | 7.830 | 7.613 | 4,780,672 |
| 2022-11-02 | 7.840 | 7.980 | 7.770 | 7.900 | 7.681 | 5,601,988 |
| 2022-11-01 | 7.690 | 7.850 | 7.670 | 7.840 | 7.623 | 6,690,562 |
| 2022-10-31 | 7.770 | 7.910 | 7.650 | 7.690 | 7.477 | 7,653,325 |
| 2022-10-28 | 8.050 | 8.090 | 7.810 | 7.830 | 7.613 | 6,890,663 |
| 2022-10-27 | 8.010 | 8.110 | 7.990 | 8.070 | 7.846 | 4,467,916 |
| 2022-10-26 | 7.860 | 8.080 | 7.860 | 8.000 | 7.778 | 5,466,189 |
| 2022-10-25 | 7.930 | 7.960 | 7.750 | 7.870 | 7.652 | 4,315,763 |
| 2022-10-24 | 8.000 | 8.090 | 7.900 | 7.930 | 7.710 | 6,507,567 |
| 2022-10-21 | 7.960 | 8.110 | 7.950 | 8.000 | 7.778 | 4,060,479 |
| 2022-10-20 | 7.980 | 8.050 | 7.920 | 7.940 | 7.720 | 4,946,765 |
| 2022-10-19 | 8.080 | 8.120 | 8.010 | 8.020 | 7.798 | 3,553,440 |
| 2022-10-18 | 8.160 | 8.170 | 8.020 | 8.050 | 7.827 | 4,001,330 |
| 2022-10-17 | 7.980 | 8.150 | 7.970 | 8.110 | 7.885 | 5,431,743 |
| 2022-10-14 | 7.900 | 8.030 | 7.880 | 8.000 | 7.778 | 5,160,000 |
| 2022-10-13 | 7.790 | 7.960 | 7.770 | 7.880 | 7.661 | 4,354,047 |
| 2022-10-12 | 7.750 | 7.880 | 7.590 | 7.870 | 7.652 | 5,666,821 |
| 2022-10-11 | 7.800 | 7.820 | 7.640 | 7.720 | 7.506 | 4,846,610 |
| 2022-10-10 | 7.790 | 8.000 | 7.700 | 7.730 | 7.516 | 6,236,920 |
| 2022-09-30 | 7.820 | 7.950 | 7.750 | 7.870 | 7.652 | 4,848,326 |
| 2022-09-29 | 7.980 | 7.990 | 7.830 | 7.840 | 7.623 | 5,067,202 |
| 2022-09-28 | 7.990 | 8.050 | 7.830 | 7.890 | 7.671 | 6,792,746 |
| 2022-09-27 | 7.870 | 8.010 | 7.800 | 7.990 | 7.768 | 6,098,614 |
| 2022-09-26 | 7.920 | 8.040 | 7.730 | 7.780 | 7.564 | 10,015,519 |
| 2022-09-23 | 8.150 | 8.190 | 7.920 | 7.950 | 7.729 | 7,398,587 |
| 2022-09-22 | 8.190 | 8.270 | 8.070 | 8.110 | 7.885 | 4,889,311 |
| 2022-09-21 | 8.200 | 8.300 | 8.050 | 8.250 | 8.021 | 5,151,589 |
| 2022-09-20 | 8.340 | 8.380 | 8.160 | 8.200 | 7.973 | 3,890,934 |
| 2022-09-19 | 8.300 | 8.350 | 8.150 | 8.270 | 8.041 | 5,903,686 |
| 2022-09-16 | 8.570 | 8.600 | 8.300 | 8.310 | 8.079 | 11,811,640 |
| 2022-09-15 | 8.740 | 8.800 | 8.440 | 8.600 | 8.361 | 9,754,120 |
| 2022-09-14 | 8.740 | 8.750 | 8.620 | 8.690 | 8.449 | 4,725,288 |
| 2022-09-13 | 8.860 | 8.890 | 8.740 | 8.760 | 8.517 | 5,146,333 |
| 2022-09-09 | 8.730 | 8.850 | 8.700 | 8.790 | 8.546 | 7,167,472 |
| 2022-09-08 | 8.760 | 8.810 | 8.650 | 8.740 | 8.498 | 4,102,972 |
| 2022-09-07 | 8.710 | 8.850 | 8.610 | 8.750 | 8.507 | 6,455,389 |
| 2022-09-06 | 8.680 | 8.840 | 8.660 | 8.760 | 8.517 | 4,948,532 |
| 2022-09-05 | 8.550 | 8.760 | 8.550 | 8.660 | 8.420 | 5,260,536 |
| 2022-09-02 | 8.650 | 8.680 | 8.500 | 8.590 | 8.352 | 4,960,485 |
| 2022-09-01 | 8.810 | 8.850 | 8.550 | 8.580 | 8.342 | 7,058,572 |
| 2022-08-31 | 8.730 | 8.780 | 8.620 | 8.650 | 8.410 | 5,268,175 |
| 2022-08-30 | 8.760 | 8.890 | 8.630 | 8.730 | 8.488 | 5,136,865 |
| 2022-08-29 | 8.680 | 8.920 | 8.600 | 8.790 | 8.546 | 8,406,572 |
| 2022-08-26 | 8.890 | 8.900 | 8.700 | 8.800 | 8.556 | 9,875,508 |
| 2022-08-25 | 8.450 | 8.900 | 8.450 | 8.890 | 8.643 | 15,862,829 |
| 2022-08-24 | 8.690 | 8.750 | 8.440 | 8.460 | 8.225 | 8,228,639 |
| 2022-08-23 | 8.570 | 8.670 | 8.560 | 8.630 | 8.391 | 4,716,149 |
| 2022-08-22 | 8.510 | 8.750 | 8.390 | 8.680 | 8.439 | 6,974,940 |
| 2022-08-19 | 8.490 | 8.610 | 8.410 | 8.480 | 8.245 | 5,688,930 |
| 2022-08-18 | 8.600 | 8.620 | 8.350 | 8.410 | 8.177 | 9,518,283 |
| 2022-08-17 | 8.580 | 8.650 | 8.550 | 8.650 | 8.410 | 4,477,515 |
| 2022-08-16 | 8.600 | 8.680 | 8.530 | 8.580 | 8.342 | 4,743,259 |
| 2022-08-15 | 8.530 | 8.640 | 8.460 | 8.560 | 8.323 | 5,902,101 |
| 2022-08-12 | 8.400 | 8.580 | 8.360 | 8.550 | 8.313 | 7,036,147 |
| 2022-08-11 | 8.310 | 8.440 | 8.310 | 8.430 | 8.196 | 6,553,749 |
| 2022-08-10 | 8.380 | 8.380 | 8.180 | 8.310 | 8.079 | 9,683,356 |
| 2022-08-09 | 8.300 | 8.390 | 8.230 | 8.360 | 8.128 | 6,998,714 |
| 2022-08-08 | 8.300 | 8.320 | 8.200 | 8.310 | 8.079 | 9,802,163 |
| 2022-08-05 | 8.270 | 8.310 | 8.100 | 8.310 | 8.079 | 9,451,960 |
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.