Jiangsu Province Commun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8.380 | 8.450 | 8.140 | 8.300 | 8.300 | 28,406,058 |
| 2024-10-28 | 8.230 | 8.500 | 8.180 | 8.500 | 8.500 | 29,478,532 |
| 2024-10-25 | 8.120 | 8.350 | 8.090 | 8.270 | 8.270 | 17,650,097 |
| 2024-10-24 | 8.090 | 8.130 | 7.950 | 8.100 | 8.100 | 14,248,840 |
| 2024-10-23 | 8.120 | 8.250 | 8.060 | 8.070 | 8.070 | 17,834,646 |
| 2024-10-22 | 8.510 | 8.540 | 8.090 | 8.170 | 8.170 | 30,842,714 |
| 2024-10-21 | 8.110 | 8.470 | 8.050 | 8.460 | 8.460 | 38,514,857 |
| 2024-10-18 | 7.900 | 8.350 | 7.720 | 8.150 | 8.150 | 32,001,557 |
| 2024-10-17 | 8.120 | 8.150 | 7.900 | 7.950 | 7.950 | 23,700,694 |
| 2024-10-16 | 7.970 | 8.210 | 7.850 | 8.020 | 8.020 | 25,181,792 |
| 2024-10-15 | 8.250 | 8.310 | 7.950 | 8.100 | 8.100 | 39,979,487 |
| 2024-10-14 | 7.650 | 8.260 | 7.460 | 8.260 | 8.260 | 38,870,871 |
| 2024-10-11 | 7.880 | 7.940 | 7.460 | 7.510 | 7.510 | 16,265,877 |
| 2024-10-10 | 8.030 | 8.180 | 7.850 | 7.940 | 7.940 | 24,121,888 |
| 2024-10-09 | 7.910 | 8.190 | 7.680 | 7.910 | 7.910 | 35,869,639 |
| 2024-10-08 | 8.490 | 8.490 | 7.720 | 8.110 | 8.110 | 41,030,889 |
| 2024-09-30 | 7.280 | 7.790 | 7.110 | 7.720 | 7.720 | 39,000,291 |
| 2024-09-27 | 6.900 | 7.100 | 6.860 | 7.080 | 7.080 | 16,967,704 |
| 2024-09-26 | 6.500 | 6.780 | 6.480 | 6.780 | 6.780 | 16,074,513 |
| 2024-09-25 | 6.500 | 6.660 | 6.490 | 6.500 | 6.500 | 17,992,008 |
| 2024-09-24 | 6.290 | 6.450 | 6.260 | 6.440 | 6.440 | 15,041,301 |
| 2024-09-23 | 6.250 | 6.290 | 6.190 | 6.270 | 6.270 | 7,106,500 |
| 2024-09-20 | 6.280 | 6.280 | 6.160 | 6.260 | 6.260 | 8,074,820 |
| 2024-09-19 | 6.160 | 6.330 | 6.100 | 6.290 | 6.290 | 16,102,868 |
| 2024-09-18 | 6.120 | 6.170 | 6.030 | 6.140 | 6.140 | 8,780,045 |
| 2024-09-13 | 6.210 | 6.240 | 6.140 | 6.150 | 6.150 | 12,357,145 |
| 2024-09-12 | 6.270 | 6.330 | 6.200 | 6.220 | 6.220 | 13,175,600 |
| 2024-09-11 | 6.270 | 6.310 | 6.190 | 6.250 | 6.250 | 11,595,738 |
| 2024-09-10 | 6.370 | 6.370 | 6.200 | 6.290 | 6.290 | 16,301,291 |
| 2024-09-09 | 6.380 | 6.440 | 6.310 | 6.360 | 6.360 | 13,452,977 |
| 2024-09-06 | 6.570 | 6.620 | 6.450 | 6.450 | 6.450 | 13,005,100 |
| 2024-09-05 | 6.550 | 6.620 | 6.510 | 6.570 | 6.570 | 10,622,400 |
| 2024-09-04 | 6.620 | 6.640 | 6.520 | 6.560 | 6.560 | 11,078,781 |
| 2024-09-03 | 6.610 | 6.670 | 6.490 | 6.630 | 6.630 | 17,120,737 |
| 2024-09-02 | 6.890 | 6.900 | 6.640 | 6.640 | 6.640 | 24,211,632 |
| 2024-08-30 | 7.180 | 7.190 | 6.770 | 6.950 | 6.950 | 48,327,239 |
| 2024-08-29 | 7.420 | 7.500 | 7.280 | 7.380 | 7.380 | 14,762,526 |
| 2024-08-28 | 7.380 | 7.520 | 7.350 | 7.420 | 7.420 | 9,512,701 |
| 2024-08-27 | 7.480 | 7.520 | 7.280 | 7.410 | 7.410 | 13,246,612 |
| 2024-08-26 | 7.300 | 7.620 | 7.230 | 7.500 | 7.500 | 20,085,926 |
| 2024-08-23 | 7.270 | 7.330 | 7.170 | 7.290 | 7.290 | 8,295,647 |
| 2024-08-22 | 7.390 | 7.430 | 7.200 | 7.250 | 7.250 | 13,834,980 |
| 2024-08-21 | 7.460 | 7.490 | 7.360 | 7.400 | 7.400 | 13,293,747 |
| 2024-08-20 | 7.840 | 7.850 | 7.390 | 7.470 | 7.470 | 27,455,271 |
| 2024-08-19 | 7.770 | 7.900 | 7.680 | 7.820 | 7.820 | 14,549,824 |
| 2024-08-16 | 8.350 | 8.370 | 7.660 | 7.770 | 7.770 | 35,291,831 |
| 2024-08-15 | 8.320 | 8.470 | 8.130 | 8.370 | 8.370 | 17,313,283 |
| 2024-08-14 | 8.460 | 8.650 | 8.350 | 8.390 | 8.390 | 11,491,100 |
| 2024-08-13 | 8.420 | 8.510 | 8.370 | 8.490 | 8.490 | 7,417,132 |
| 2024-08-12 | 8.560 | 8.620 | 8.320 | 8.400 | 8.400 | 13,021,300 |
| 2024-08-09 | 8.720 | 8.830 | 8.570 | 8.570 | 8.570 | 10,828,949 |
| 2024-08-08 | 8.890 | 8.900 | 8.610 | 8.720 | 8.720 | 13,613,200 |
| 2024-08-07 | 8.930 | 8.980 | 8.770 | 8.850 | 8.850 | 13,509,567 |
| 2024-08-06 | 8.850 | 8.960 | 8.700 | 8.900 | 8.900 | 17,422,649 |
| 2024-08-05 | 9.030 | 9.180 | 8.750 | 8.790 | 8.790 | 28,497,026 |
| 2024-08-02 | 8.890 | 9.190 | 8.860 | 9.100 | 9.100 | 28,164,752 |
| 2024-08-01 | 9.040 | 9.090 | 8.940 | 9.010 | 9.010 | 21,306,244 |
| 2024-07-31 | 8.800 | 9.010 | 8.650 | 8.990 | 8.990 | 37,364,500 |
| 2024-07-30 | 8.750 | 8.880 | 8.590 | 8.840 | 8.840 | 23,521,920 |
| 2024-07-29 | 8.800 | 8.860 | 8.450 | 8.750 | 8.750 | 16,980,200 |
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.