Jiangsu Province Commun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.040 | 7.060 | 6.970 | 7.030 | 6.617 | 1,698,589 |
| 2021-11-08 | 6.950 | 7.050 | 6.930 | 7.020 | 6.608 | 2,310,882 |
| 2021-11-05 | 6.990 | 7.000 | 6.900 | 6.940 | 6.532 | 1,435,032 |
| 2021-11-04 | 6.910 | 6.990 | 6.810 | 6.980 | 6.570 | 2,369,918 |
| 2021-11-03 | 6.800 | 6.900 | 6.750 | 6.860 | 6.457 | 3,135,029 |
| 2021-11-02 | 7.030 | 7.070 | 6.700 | 6.780 | 6.382 | 5,932,628 |
| 2021-11-01 | 7.040 | 7.110 | 7.000 | 7.040 | 6.627 | 1,928,751 |
| 2021-10-29 | 7.040 | 7.070 | 6.950 | 7.040 | 6.627 | 2,447,040 |
| 2021-10-28 | 7.050 | 7.120 | 6.910 | 7.040 | 6.627 | 2,864,729 |
| 2021-10-27 | 7.330 | 7.350 | 7.060 | 7.100 | 6.683 | 3,592,333 |
| 2021-10-26 | 7.500 | 7.500 | 7.300 | 7.300 | 6.871 | 2,756,443 |
| 2021-10-25 | 7.480 | 7.580 | 7.350 | 7.440 | 7.003 | 2,499,644 |
| 2021-10-22 | 7.470 | 7.530 | 7.400 | 7.480 | 7.041 | 2,294,040 |
| 2021-10-21 | 7.490 | 7.520 | 7.280 | 7.480 | 7.041 | 5,461,923 |
| 2021-10-20 | 7.690 | 7.740 | 7.460 | 7.480 | 7.041 | 2,741,209 |
| 2021-10-19 | 7.620 | 7.720 | 7.600 | 7.700 | 7.248 | 1,464,183 |
| 2021-10-18 | 7.650 | 7.750 | 7.570 | 7.660 | 7.210 | 2,810,116 |
| 2021-10-15 | 7.550 | 7.670 | 7.500 | 7.620 | 7.173 | 2,255,910 |
| 2021-10-14 | 7.700 | 7.730 | 7.330 | 7.580 | 7.135 | 4,633,428 |
← NewerPage 21 of 21 · 1,219 trading days
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.