Jiangsu Province Commun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.320	8.320	8.100	8.260	8.031	9,149,749
2022-08-03	8.210	8.440	8.150	8.200	7.973	12,301,814
2022-08-02	8.830	8.830	8.180	8.260	8.031	30,322,126
2022-08-01	9.020	9.050	8.700	8.890	8.643	13,901,789
2022-07-29	9.260	9.360	9.080	9.120	8.867	8,958,064
2022-07-28	9.250	9.400	9.210	9.280	9.023	8,690,729
2022-07-27	9.210	9.280	9.110	9.240	8.984	7,549,399
2022-07-26	9.090	9.270	9.020	9.230	8.974	8,383,934
2022-07-25	9.270	9.330	9.100	9.110	8.857	11,805,997
2022-07-22	9.260	9.500	9.200	9.320	9.061	11,890,212
2022-07-21	9.650	9.650	9.180	9.360	9.100	23,331,708
2022-07-20	9.640	9.720	9.480	9.720	9.450	13,312,180
2022-07-19	9.640	9.740	9.500	9.660	9.392	14,175,018
2022-07-18	9.450	9.680	9.450	9.630	9.363	14,030,392
2022-07-15	9.860	9.860	9.440	9.440	9.178	21,242,209
2022-07-14	10.060	10.100	9.770	9.820	9.548	19,012,713
2022-07-13	10.070	10.350	9.950	10.160	9.878	35,718,433
2022-07-12	9.650	10.360	9.560	10.190	9.907	47,760,699
2022-07-11	9.660	9.860	9.400	9.640	9.373	21,064,510
2022-07-08	9.210	9.660	9.160	9.570	9.305	19,733,208
2022-07-07	9.400	9.440	9.170	9.180	8.925	12,268,564
2022-07-06	9.600	9.600	9.250	9.380	9.120	12,166,950
2022-07-05	9.610	9.680	9.370	9.600	9.334	18,563,777
2022-07-04	9.730	9.850	9.480	9.600	9.334	14,599,034
2022-07-01	9.500	10.160	9.450	9.690	9.421	35,677,604
2022-06-30	9.000	9.800	8.950	9.550	9.285	38,698,535
2022-06-29	8.840	9.330	8.830	9.100	8.848	23,509,702
2022-06-28	8.970	8.970	8.830	8.890	8.643	11,867,595
2022-06-27	9.000	9.100	8.850	8.950	8.702	15,875,702
2022-06-24	9.040	9.040	8.850	8.960	8.711	10,823,702
2022-06-23	8.890	9.040	8.820	9.040	8.789	14,892,856
2022-06-22	9.330	9.340	8.910	8.930	8.682	16,797,999
2022-06-21	9.670	9.670	9.120	9.210	8.954	19,655,128
2022-06-20	9.190	9.610	9.110	9.550	9.285	23,353,846
2022-06-17	9.280	9.280	8.980	9.200	8.945	20,052,629
2022-06-16	9.520	9.640	9.220	9.310	9.052	23,433,351
2022-06-15	9.400	9.740	9.260	9.510	9.246	38,064,336
2022-06-14	9.200	10.200	9.150	9.450	9.188	43,060,716
2022-06-13	9.310	9.410	8.980	9.270	9.013	30,865,334
2022-06-10	9.230	9.450	9.150	9.410	9.149	33,127,682
2022-06-09	9.270	9.520	9.110	9.260	9.003	37,539,230
2022-06-08	9.050	9.370	8.870	9.360	9.100	38,639,456
2022-06-07	9.050	9.130	8.840	9.060	8.809	19,411,271
2022-06-06	8.900	9.180	8.830	9.120	8.867	28,015,440
2022-06-02	8.980	9.060	8.760	8.950	8.702	19,016,252
2022-06-01	9.090	9.160	8.860	8.980	8.731	23,912,618
2022-05-31	9.280	9.340	9.060	9.150	8.896	22,192,458
2022-05-30	9.400	9.670	9.190	9.240	8.984	41,054,052
2022-05-27	9.400	9.980	9.380	9.600	9.334	70,140,617
2022-05-26	8.490	9.350	8.480	9.350	9.091	35,375,861
2022-05-25	8.310	8.540	8.280	8.500	8.264	16,781,643
2022-05-24	9.020	9.040	8.360	8.370	8.138	23,610,027
2022-05-23	9.100	9.120	8.820	8.930	8.682	16,370,559
2022-05-20	9.310	9.390	9.060	9.170	8.916	28,581,115
2022-05-19	8.630	9.430	8.630	9.350	9.091	33,049,896
2022-05-18	8.880	8.950	8.760	8.780	8.536	14,109,085
2022-05-17	9.120	9.150	8.770	8.860	8.614	21,587,484
2022-05-16	9.200	9.320	8.960	9.110	8.857	19,873,726
2022-05-13	9.370	9.400	9.060	9.200	8.945	14,310,853
2022-05-12	9.100	9.340	9.040	9.270	9.013	24,428,166

← NewerPage 18 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.