Jiangsu Province Commun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9.130 | 9.180 | 8.930 | 9.010 | 9.010 | 18,206,157 |
| 2025-01-21 | 8.880 | 9.150 | 8.840 | 9.120 | 9.120 | 23,319,025 |
| 2025-01-20 | 8.460 | 9.030 | 8.460 | 8.910 | 8.910 | 34,972,191 |
| 2025-01-17 | 8.480 | 8.580 | 8.340 | 8.410 | 8.410 | 12,966,016 |
| 2025-01-16 | 8.400 | 8.550 | 8.380 | 8.530 | 8.530 | 13,536,951 |
| 2025-01-15 | 8.320 | 8.460 | 8.270 | 8.410 | 8.410 | 14,309,220 |
| 2025-01-14 | 8.190 | 8.340 | 8.140 | 8.320 | 8.320 | 20,552,407 |
| 2025-01-13 | 7.870 | 8.290 | 7.770 | 8.190 | 8.190 | 17,782,720 |
| 2025-01-10 | 8.200 | 8.290 | 7.860 | 7.880 | 7.880 | 18,118,588 |
| 2025-01-09 | 7.700 | 8.480 | 7.690 | 8.270 | 8.270 | 28,597,166 |
| 2025-01-08 | 7.720 | 7.820 | 7.510 | 7.730 | 7.730 | 11,727,114 |
| 2025-01-07 | 7.610 | 7.740 | 7.560 | 7.710 | 7.710 | 12,804,916 |
| 2025-01-06 | 7.550 | 7.650 | 7.380 | 7.570 | 7.570 | 9,736,400 |
| 2025-01-03 | 7.880 | 7.970 | 7.520 | 7.550 | 7.550 | 14,731,399 |
| 2025-01-02 | 8.200 | 8.280 | 7.810 | 7.870 | 7.870 | 19,205,300 |
| 2024-12-31 | 8.480 | 8.530 | 8.190 | 8.210 | 8.210 | 12,871,552 |
| 2024-12-30 | 8.470 | 8.540 | 8.360 | 8.480 | 8.480 | 9,300,650 |
| 2024-12-27 | 8.420 | 8.660 | 8.410 | 8.470 | 8.470 | 12,655,710 |
| 2024-12-26 | 8.470 | 8.550 | 8.390 | 8.460 | 8.460 | 13,160,100 |
| 2024-12-25 | 8.420 | 8.490 | 8.200 | 8.450 | 8.450 | 17,951,815 |
| 2024-12-24 | 8.480 | 8.600 | 8.390 | 8.470 | 8.470 | 13,763,344 |
| 2024-12-23 | 8.850 | 8.850 | 8.380 | 8.380 | 8.380 | 15,219,607 |
| 2024-12-20 | 8.820 | 8.890 | 8.740 | 8.770 | 8.770 | 12,697,800 |
| 2024-12-19 | 8.720 | 8.810 | 8.610 | 8.770 | 8.770 | 8,411,315 |
| 2024-12-18 | 8.700 | 8.860 | 8.660 | 8.810 | 8.810 | 9,758,139 |
| 2024-12-17 | 9.010 | 9.050 | 8.680 | 8.730 | 8.730 | 16,096,536 |
| 2024-12-16 | 9.150 | 9.230 | 8.920 | 9.020 | 9.020 | 16,089,492 |
| 2024-12-13 | 9.590 | 9.590 | 9.180 | 9.180 | 9.180 | 26,252,356 |
| 2024-12-12 | 9.240 | 9.750 | 9.150 | 9.650 | 9.650 | 40,092,370 |
| 2024-12-11 | 9.290 | 9.340 | 9.150 | 9.220 | 9.220 | 19,028,647 |
| 2024-12-10 | 9.920 | 9.920 | 9.270 | 9.300 | 9.300 | 25,135,113 |
| 2024-12-09 | 9.590 | 9.710 | 9.380 | 9.420 | 9.420 | 17,154,236 |
| 2024-12-06 | 9.540 | 9.640 | 9.320 | 9.510 | 9.510 | 18,764,439 |
| 2024-12-05 | 9.400 | 9.560 | 9.360 | 9.440 | 9.440 | 13,918,885 |
| 2024-12-04 | 9.680 | 9.700 | 9.410 | 9.440 | 9.440 | 17,210,170 |
| 2024-12-03 | 9.950 | 10.000 | 9.610 | 9.700 | 9.700 | 22,811,434 |
| 2024-12-02 | 9.980 | 9.990 | 9.740 | 9.870 | 9.870 | 25,225,200 |
| 2024-11-29 | 9.390 | 10.260 | 9.200 | 9.940 | 9.940 | 46,124,828 |
| 2024-11-28 | 9.500 | 9.770 | 9.400 | 9.470 | 9.470 | 30,565,863 |
| 2024-11-27 | 9.230 | 9.550 | 8.860 | 9.500 | 9.500 | 25,074,446 |
| 2024-11-26 | 9.350 | 9.560 | 9.170 | 9.200 | 9.200 | 14,632,225 |
| 2024-11-25 | 9.440 | 9.440 | 8.900 | 9.300 | 9.300 | 23,447,611 |
| 2024-11-22 | 9.520 | 9.660 | 9.310 | 9.360 | 9.360 | 23,027,698 |
| 2024-11-21 | 9.550 | 9.790 | 9.460 | 9.590 | 9.590 | 31,538,638 |
| 2024-11-20 | 8.930 | 9.690 | 8.870 | 9.520 | 9.520 | 48,826,299 |
| 2024-11-19 | 8.690 | 8.930 | 8.410 | 8.930 | 8.930 | 29,093,829 |
| 2024-11-18 | 8.690 | 8.760 | 8.300 | 8.540 | 8.540 | 21,794,948 |
| 2024-11-15 | 8.960 | 9.080 | 8.600 | 8.620 | 8.620 | 23,896,105 |
| 2024-11-14 | 9.400 | 9.480 | 9.060 | 9.100 | 9.100 | 17,128,754 |
| 2024-11-13 | 9.510 | 9.650 | 9.250 | 9.410 | 9.410 | 14,209,436 |
| 2024-11-12 | 9.910 | 9.910 | 9.410 | 9.540 | 9.540 | 20,760,308 |
| 2024-11-11 | 9.510 | 9.840 | 9.450 | 9.730 | 9.730 | 23,423,398 |
| 2024-11-08 | 9.500 | 9.970 | 9.500 | 9.630 | 9.630 | 36,480,275 |
| 2024-11-07 | 9.300 | 9.510 | 9.130 | 9.450 | 9.450 | 27,483,833 |
| 2024-11-06 | 9.500 | 9.620 | 9.290 | 9.360 | 9.360 | 39,430,955 |
| 2024-11-05 | 9.100 | 9.260 | 9.020 | 9.080 | 9.080 | 25,825,545 |
| 2024-11-04 | 8.810 | 9.260 | 8.810 | 9.160 | 9.160 | 24,755,166 |
| 2024-11-01 | 9.380 | 9.380 | 8.710 | 8.780 | 8.780 | 33,733,280 |
| 2024-10-31 | 9.000 | 9.650 | 8.990 | 9.380 | 9.380 | 63,468,766 |
| 2024-10-30 | 8.300 | 9.110 | 8.250 | 9.030 | 9.030 | 55,909,683 |
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.