Jiangsu Province Commun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.210	10.700	9.950	10.190	9.592	25,579,943
2022-02-08	9.680	10.270	9.680	10.220	9.620	37,269,828
2022-02-07	8.960	9.730	8.960	9.570	9.008	16,530,295
2022-01-28	8.960	9.300	8.830	8.880	8.359	8,745,845
2022-01-27	9.100	9.180	8.830	8.880	8.359	9,939,183
2022-01-26	9.270	9.430	8.900	9.190	8.650	17,922,905
2022-01-25	9.720	9.790	9.190	9.270	8.726	18,797,466
2022-01-24	9.790	10.050	9.670	9.760	9.187	14,737,030
2022-01-21	9.910	10.040	9.700	9.850	9.272	9,127,726
2022-01-20	10.160	10.250	9.690	10.030	9.441	18,436,523
2022-01-19	9.500	10.260	9.470	10.030	9.441	29,265,682
2022-01-18	9.350	9.840	9.080	9.660	9.093	19,710,166
2022-01-17	9.400	9.400	9.140	9.300	8.754	10,513,619
2022-01-14	9.540	9.570	9.160	9.350	8.801	16,520,423
2022-01-13	9.410	9.770	9.290	9.490	8.933	13,215,365
2022-01-12	9.760	9.780	9.390	9.450	8.895	21,940,952
2022-01-11	9.800	10.080	9.630	9.760	9.187	27,513,754
2022-01-10	9.370	9.880	9.120	9.800	9.225	40,699,431
2022-01-07	8.800	9.550	8.720	9.300	8.754	45,117,277
2022-01-06	8.370	8.880	8.350	8.680	8.170	13,334,227
2022-01-05	8.540	8.580	8.260	8.320	7.831	5,551,977
2022-01-04	8.420	8.520	8.350	8.500	8.001	4,638,520
2021-12-31	8.380	8.430	8.210	8.360	7.869	6,727,687
2021-12-30	8.230	8.430	8.170	8.330	7.841	5,027,267
2021-12-29	8.280	8.320	8.150	8.230	7.747	4,499,123
2021-12-28	8.380	8.480	8.180	8.280	7.794	6,743,680
2021-12-27	8.330	8.440	8.240	8.360	7.869	6,269,466
2021-12-24	8.650	8.680	8.380	8.380	7.888	4,573,707
2021-12-23	8.580	8.640	8.480	8.590	8.086	4,519,965
2021-12-22	8.650	8.840	8.510	8.580	8.076	6,436,342
2021-12-21	8.640	8.750	8.420	8.580	8.076	7,745,643
2021-12-20	8.500	8.650	8.500	8.610	8.104	6,634,350
2021-12-17	8.990	9.040	8.660	8.680	8.170	7,140,185
2021-12-16	8.990	9.070	8.800	8.940	8.415	6,905,142
2021-12-15	8.740	9.060	8.630	8.970	8.443	12,041,109
2021-12-14	8.660	8.800	8.560	8.760	8.246	4,470,704
2021-12-13	8.620	8.870	8.510	8.760	8.246	13,710,919
2021-12-10	8.250	8.550	8.190	8.520	8.020	9,976,648
2021-12-09	8.290	8.490	8.150	8.340	7.850	10,130,496
2021-12-08	8.280	8.400	8.040	8.340	7.850	5,793,385
2021-12-07	8.370	8.700	8.200	8.320	7.831	8,538,995
2021-12-06	8.100	8.610	8.100	8.350	7.860	17,270,902
2021-12-03	8.010	8.300	7.870	8.050	7.577	12,070,556
2021-12-02	7.670	8.250	7.600	8.150	7.671	17,395,263
2021-12-01	7.580	7.730	7.420	7.680	7.229	7,727,234
2021-11-30	7.290	7.540	7.230	7.520	7.078	8,729,919
2021-11-29	7.060	7.310	6.970	7.280	6.853	8,484,661
2021-11-26	7.120	7.150	7.090	7.090	6.674	1,787,169
2021-11-25	7.110	7.150	7.060	7.140	6.721	3,466,682
2021-11-24	7.110	7.120	7.040	7.090	6.674	1,832,962
2021-11-23	7.180	7.200	7.060	7.090	6.674	3,137,094
2021-11-22	7.170	7.230	7.130	7.170	6.749	1,952,608
2021-11-19	7.080	7.190	7.050	7.170	6.749	2,456,966
2021-11-18	7.290	7.290	7.100	7.110	6.693	3,301,999
2021-11-17	7.220	7.240	7.170	7.220	6.796	1,800,710
2021-11-16	7.190	7.330	7.160	7.210	6.787	5,508,898
2021-11-15	7.130	7.220	7.100	7.170	6.749	2,954,397
2021-11-12	7.050	7.160	7.050	7.130	6.711	2,040,233
2021-11-11	7.050	7.110	6.990	7.070	6.655	3,387,236
2021-11-10	7.020	7.090	6.950	7.050	6.636	2,019,019

← NewerPage 20 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.