Jiangsu Province Commun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.400	9.490	9.050	9.270	9.013	42,421,461
2022-05-10	8.600	9.330	8.560	9.230	8.974	39,925,793
2022-05-09	8.950	8.990	8.630	8.800	8.556	21,340,893
2022-05-06	8.580	8.830	8.530	8.740	8.498	18,856,348
2022-05-05	8.420	9.110	8.320	8.880	8.634	39,734,093
2022-04-29	7.900	8.670	7.890	8.410	8.177	32,227,446
2022-04-28	7.960	8.070	7.600	7.880	7.661	24,699,057
2022-04-27	8.180	8.430	8.000	8.160	7.681	30,549,712
2022-04-26	7.800	8.210	7.770	7.990	7.521	20,112,690
2022-04-25	7.700	8.170	7.650	7.750	7.295	19,881,844
2022-04-22	7.740	7.910	7.560	7.830	7.370	13,630,986
2022-04-21	8.240	8.300	7.740	7.770	7.314	18,503,307
2022-04-20	8.490	8.560	8.180	8.230	7.747	11,487,265
2022-04-19	8.410	8.580	8.380	8.540	8.039	8,423,916
2022-04-18	8.350	8.680	8.290	8.430	7.935	11,527,033
2022-04-15	8.750	8.910	8.350	8.450	7.954	19,651,253
2022-04-14	8.730	8.950	8.650	8.770	8.255	15,435,649
2022-04-13	9.160	9.170	8.700	8.720	8.208	22,118,377
2022-04-12	9.160	9.350	8.830	9.140	8.603	33,359,433
2022-04-11	9.200	9.490	9.060	9.140	8.603	38,509,351
2022-04-08	8.750	9.230	8.730	9.080	8.547	29,640,519
2022-04-07	8.700	9.090	8.670	8.730	8.217	24,631,727
2022-04-06	8.370	8.740	8.340	8.710	8.199	17,800,531
2022-04-01	8.390	8.450	8.240	8.370	7.879	12,786,355
2022-03-31	8.360	8.650	8.310	8.500	8.001	16,477,774
2022-03-30	8.200	8.350	8.120	8.320	7.831	10,759,822
2022-03-29	8.380	8.380	8.060	8.120	7.643	14,500,501
2022-03-28	8.310	8.400	8.220	8.360	7.869	9,091,051
2022-03-25	8.410	8.530	8.310	8.310	7.822	11,137,500
2022-03-24	8.560	8.660	8.380	8.410	7.916	11,981,568
2022-03-23	8.700	8.820	8.540	8.560	8.057	16,489,465
2022-03-22	8.760	8.900	8.640	8.700	8.189	14,101,886
2022-03-21	8.820	8.960	8.620	8.770	8.255	19,973,057
2022-03-18	8.600	8.850	8.500	8.790	8.274	20,165,647
2022-03-17	8.540	8.790	8.360	8.680	8.170	31,577,719
2022-03-16	8.350	8.690	8.070	8.510	8.010	43,650,585
2022-03-15	8.250	8.970	8.250	8.550	8.048	60,673,230
2022-03-14	8.300	8.500	8.120	8.150	7.671	5,856,469
2022-03-11	8.400	8.400	8.080	8.330	7.841	8,187,436
2022-03-10	8.420	8.580	8.320	8.460	7.963	5,339,521
2022-03-09	8.370	8.510	8.020	8.300	7.813	8,063,795
2022-03-08	8.450	8.580	8.300	8.330	7.841	6,711,261
2022-03-07	8.520	8.750	8.440	8.500	8.001	8,715,276
2022-03-04	8.700	8.770	8.460	8.530	8.029	9,202,877
2022-03-03	8.800	8.890	8.690	8.750	8.236	5,271,786
2022-03-02	8.740	9.000	8.710	8.810	8.293	6,410,544
2022-03-01	8.740	8.890	8.660	8.850	8.330	6,373,050
2022-02-28	8.910	8.990	8.550	8.740	8.227	13,755,472
2022-02-25	8.980	9.260	8.870	8.940	8.415	13,030,525
2022-02-24	9.220	9.410	8.720	8.960	8.434	18,648,597
2022-02-23	9.450	9.500	9.150	9.270	8.726	12,909,589
2022-02-22	9.780	9.820	9.310	9.520	8.961	14,733,085
2022-02-21	9.820	9.930	9.560	9.890	9.309	12,879,582
2022-02-18	9.400	9.960	9.310	9.830	9.253	16,942,181
2022-02-17	9.660	9.680	9.300	9.460	8.904	11,073,701
2022-02-16	9.570	9.880	9.410	9.700	9.130	16,245,370
2022-02-15	9.520	9.660	9.380	9.550	8.989	11,959,316
2022-02-14	9.720	9.780	9.410	9.450	8.895	12,390,415
2022-02-11	9.930	10.260	9.610	9.700	9.130	15,187,297
2022-02-10	10.220	10.250	9.800	10.080	9.488	18,232,585

← NewerPage 19 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.