Jiangsu Province Commun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7.450 | 7.520 | 7.390 | 7.420 | 7.420 | 6,917,851 |
| 2025-04-24 | 7.490 | 7.640 | 7.420 | 7.450 | 7.450 | 10,024,996 |
| 2025-04-23 | 7.450 | 7.540 | 7.390 | 7.520 | 7.520 | 10,385,480 |
| 2025-04-22 | 7.360 | 7.410 | 7.310 | 7.400 | 7.400 | 6,756,070 |
| 2025-04-21 | 7.300 | 7.370 | 7.250 | 7.360 | 7.360 | 7,185,401 |
| 2025-04-18 | 7.270 | 7.340 | 7.230 | 7.320 | 7.320 | 5,323,691 |
| 2025-04-17 | 7.260 | 7.350 | 7.220 | 7.270 | 7.270 | 6,009,380 |
| 2025-04-16 | 7.340 | 7.360 | 7.150 | 7.300 | 7.300 | 8,035,716 |
| 2025-04-15 | 7.520 | 7.540 | 7.340 | 7.370 | 7.370 | 10,135,340 |
| 2025-04-14 | 7.430 | 7.570 | 7.410 | 7.490 | 7.490 | 10,255,276 |
| 2025-04-11 | 7.420 | 7.490 | 7.360 | 7.390 | 7.390 | 10,845,328 |
| 2025-04-10 | 7.450 | 7.670 | 7.420 | 7.450 | 7.450 | 16,703,953 |
| 2025-04-09 | 7.270 | 7.490 | 7.040 | 7.440 | 7.440 | 13,244,174 |
| 2025-04-08 | 7.080 | 7.460 | 7.080 | 7.370 | 7.370 | 17,811,200 |
| 2025-04-07 | 7.990 | 7.990 | 7.430 | 7.430 | 7.430 | 22,383,570 |
| 2025-04-03 | 8.210 | 8.280 | 8.150 | 8.250 | 8.250 | 5,613,250 |
| 2025-04-02 | 8.240 | 8.300 | 8.200 | 8.230 | 8.230 | 5,328,100 |
| 2025-04-01 | 8.150 | 8.340 | 8.150 | 8.270 | 8.270 | 8,538,064 |
| 2025-03-31 | 8.170 | 8.210 | 8.060 | 8.140 | 8.140 | 7,115,400 |
| 2025-03-28 | 8.310 | 8.340 | 8.140 | 8.170 | 8.170 | 8,020,900 |
| 2025-03-27 | 8.360 | 8.460 | 8.170 | 8.280 | 8.280 | 8,549,600 |
| 2025-03-26 | 8.300 | 8.390 | 8.280 | 8.320 | 8.320 | 5,239,800 |
| 2025-03-25 | 8.260 | 8.390 | 8.210 | 8.300 | 8.300 | 6,594,680 |
| 2025-03-24 | 8.490 | 8.490 | 8.140 | 8.290 | 8.290 | 11,469,398 |
| 2025-03-21 | 8.710 | 8.710 | 8.440 | 8.490 | 8.490 | 13,062,532 |
| 2025-03-20 | 8.750 | 8.860 | 8.690 | 8.720 | 8.720 | 13,106,800 |
| 2025-03-19 | 8.770 | 8.780 | 8.560 | 8.700 | 8.700 | 13,959,990 |
| 2025-03-18 | 8.630 | 8.900 | 8.620 | 8.750 | 8.750 | 16,123,346 |
| 2025-03-17 | 8.540 | 8.750 | 8.490 | 8.660 | 8.660 | 21,553,067 |
| 2025-03-14 | 8.700 | 8.740 | 8.500 | 8.550 | 8.550 | 18,511,269 |
| 2025-03-13 | 8.770 | 8.780 | 8.520 | 8.630 | 8.630 | 11,996,170 |
| 2025-03-12 | 8.500 | 8.890 | 8.490 | 8.800 | 8.800 | 21,462,666 |
| 2025-03-11 | 8.550 | 8.550 | 8.410 | 8.500 | 8.500 | 13,860,496 |
| 2025-03-10 | 8.650 | 8.940 | 8.590 | 8.620 | 8.620 | 17,910,623 |
| 2025-03-07 | 8.770 | 8.790 | 8.550 | 8.620 | 8.620 | 18,839,779 |
| 2025-03-06 | 8.750 | 8.920 | 8.600 | 8.780 | 8.780 | 15,234,187 |
| 2025-03-05 | 8.870 | 8.980 | 8.600 | 8.700 | 8.700 | 18,629,460 |
| 2025-03-04 | 8.890 | 8.960 | 8.800 | 8.940 | 8.940 | 7,721,000 |
| 2025-03-03 | 8.990 | 9.020 | 8.860 | 8.890 | 8.890 | 11,593,494 |
| 2025-02-28 | 9.150 | 9.160 | 8.880 | 8.950 | 8.950 | 14,919,600 |
| 2025-02-27 | 9.340 | 9.380 | 9.070 | 9.140 | 9.140 | 15,259,796 |
| 2025-02-26 | 9.140 | 9.420 | 9.140 | 9.390 | 9.390 | 25,322,736 |
| 2025-02-25 | 9.210 | 9.380 | 9.010 | 9.070 | 9.070 | 20,189,940 |
| 2025-02-24 | 9.050 | 9.400 | 9.020 | 9.330 | 9.330 | 24,655,172 |
| 2025-02-21 | 9.140 | 9.220 | 9.010 | 9.050 | 9.050 | 15,722,747 |
| 2025-02-20 | 9.260 | 9.280 | 9.080 | 9.170 | 9.170 | 11,566,422 |
| 2025-02-19 | 9.030 | 9.250 | 9.000 | 9.220 | 9.220 | 16,283,461 |
| 2025-02-18 | 9.320 | 9.340 | 9.000 | 9.000 | 9.000 | 17,211,777 |
| 2025-02-17 | 9.350 | 9.490 | 9.250 | 9.300 | 9.300 | 14,977,989 |
| 2025-02-14 | 9.240 | 9.340 | 9.150 | 9.320 | 9.320 | 16,383,363 |
| 2025-02-13 | 9.410 | 9.460 | 9.230 | 9.250 | 9.250 | 14,168,664 |
| 2025-02-12 | 9.290 | 9.440 | 9.220 | 9.410 | 9.410 | 20,755,539 |
| 2025-02-11 | 9.300 | 9.430 | 9.190 | 9.270 | 9.270 | 12,403,848 |
| 2025-02-10 | 9.190 | 9.510 | 9.190 | 9.320 | 9.320 | 27,657,662 |
| 2025-02-07 | 9.140 | 9.280 | 9.070 | 9.190 | 9.190 | 24,437,940 |
| 2025-02-06 | 9.010 | 9.250 | 9.010 | 9.110 | 9.110 | 18,200,543 |
| 2025-02-05 | 8.990 | 9.240 | 8.820 | 9.080 | 9.080 | 17,015,543 |
| 2025-01-27 | 8.840 | 9.100 | 8.800 | 8.910 | 8.910 | 18,332,396 |
| 2025-01-24 | 9.110 | 9.130 | 8.750 | 8.820 | 8.820 | 23,762,012 |
| 2025-01-23 | 9.040 | 9.280 | 8.940 | 9.140 | 9.140 | 28,427,022 |
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.