Bank of Jiangsu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 7.850 | 7.860 | 7.720 | 7.770 | 7.020 | 97,333,297 |
| 2024-07-19 | 7.900 | 7.900 | 7.780 | 7.850 | 7.092 | 93,648,086 |
| 2024-07-18 | 7.880 | 7.930 | 7.800 | 7.900 | 7.137 | 93,294,750 |
| 2024-07-17 | 7.870 | 7.920 | 7.840 | 7.900 | 7.137 | 88,275,320 |
| 2024-07-16 | 7.900 | 7.920 | 7.810 | 7.860 | 7.101 | 80,022,078 |
| 2024-07-15 | 7.800 | 7.910 | 7.790 | 7.880 | 7.119 | 101,821,398 |
| 2024-07-12 | 7.620 | 7.840 | 7.610 | 7.820 | 7.065 | 129,027,602 |
| 2024-07-11 | 7.720 | 7.740 | 7.590 | 7.620 | 6.884 | 79,669,219 |
| 2024-07-10 | 7.670 | 7.720 | 7.620 | 7.700 | 6.957 | 85,028,797 |
| 2024-07-09 | 7.560 | 7.700 | 7.490 | 7.690 | 6.948 | 126,840,305 |
| 2024-07-08 | 7.470 | 7.590 | 7.470 | 7.550 | 6.821 | 122,749,602 |
| 2024-07-05 | 7.580 | 7.620 | 7.440 | 7.490 | 6.767 | 139,208,609 |
| 2024-07-04 | 7.540 | 7.590 | 7.520 | 7.560 | 6.830 | 118,180,000 |
| 2024-07-03 | 7.560 | 7.590 | 7.480 | 7.540 | 6.812 | 112,443,297 |
| 2024-07-02 | 7.490 | 7.580 | 7.490 | 7.550 | 6.821 | 125,321,297 |
| 2024-07-01 | 7.430 | 7.520 | 7.430 | 7.500 | 6.776 | 98,258,156 |
| 2024-06-28 | 7.370 | 7.520 | 7.360 | 7.430 | 6.713 | 110,884,398 |
| 2024-06-27 | 7.280 | 7.390 | 7.260 | 7.350 | 6.640 | 116,925,695 |
| 2024-06-26 | 7.260 | 7.300 | 7.240 | 7.300 | 6.595 | 77,352,922 |
| 2024-06-25 | 7.300 | 7.350 | 7.230 | 7.270 | 6.568 | 110,463,906 |
| 2024-06-24 | 7.330 | 7.360 | 7.270 | 7.310 | 6.604 | 79,485,000 |
| 2024-06-21 | 7.310 | 7.370 | 7.280 | 7.340 | 6.631 | 67,359,438 |
| 2024-06-20 | 7.380 | 7.400 | 7.290 | 7.310 | 6.604 | 62,066,352 |
| 2024-06-19 | 7.360 | 7.430 | 7.320 | 7.390 | 6.677 | 70,426,414 |
| 2024-06-18 | 7.300 | 7.360 | 7.230 | 7.360 | 6.649 | 89,624,969 |
| 2024-06-17 | 7.350 | 7.350 | 7.200 | 7.300 | 6.595 | 123,233,203 |
| 2024-06-14 | 7.210 | 7.400 | 7.170 | 7.400 | 6.686 | 290,553,594 |
| 2024-06-13 | 7.730 | 7.750 | 7.580 | 7.580 | 6.424 | 177,314,203 |
| 2024-06-12 | 7.740 | 7.760 | 7.670 | 7.720 | 6.542 | 128,464,898 |
| 2024-06-11 | 7.910 | 7.930 | 7.740 | 7.750 | 6.568 | 134,352,406 |
| 2024-06-07 | 7.880 | 7.940 | 7.860 | 7.920 | 6.712 | 118,607,602 |
| 2024-06-06 | 7.750 | 7.880 | 7.740 | 7.840 | 6.644 | 179,132,297 |
| 2024-06-05 | 7.900 | 7.920 | 7.710 | 7.730 | 6.551 | 183,262,594 |
| 2024-06-04 | 7.960 | 8.000 | 7.860 | 7.890 | 6.686 | 197,452,297 |
| 2024-06-03 | 8.140 | 8.170 | 7.830 | 7.960 | 6.746 | 395,120,188 |
| 2024-05-31 | 8.200 | 8.290 | 8.200 | 8.270 | 7.008 | 87,724,609 |
| 2024-05-30 | 8.290 | 8.360 | 8.130 | 8.190 | 6.940 | 125,315,203 |
| 2024-05-29 | 8.370 | 8.380 | 8.270 | 8.300 | 7.034 | 90,969,805 |
| 2024-05-28 | 8.400 | 8.440 | 8.330 | 8.360 | 7.085 | 69,611,352 |
| 2024-05-27 | 8.260 | 8.390 | 8.260 | 8.380 | 7.101 | 110,093,797 |
| 2024-05-24 | 8.280 | 8.390 | 8.230 | 8.240 | 6.983 | 101,241,398 |
| 2024-05-23 | 8.340 | 8.370 | 8.270 | 8.290 | 7.025 | 91,850,430 |
| 2024-05-22 | 8.370 | 8.450 | 8.350 | 8.350 | 7.076 | 99,959,352 |
| 2024-05-21 | 8.300 | 8.400 | 8.280 | 8.370 | 7.093 | 88,443,008 |
| 2024-05-20 | 8.380 | 8.430 | 8.290 | 8.310 | 7.042 | 112,354,094 |
| 2024-05-17 | 8.320 | 8.380 | 8.240 | 8.380 | 7.101 | 114,647,203 |
| 2024-05-16 | 8.180 | 8.340 | 8.160 | 8.320 | 7.051 | 138,052,094 |
| 2024-05-15 | 8.140 | 8.210 | 8.100 | 8.160 | 6.915 | 92,054,031 |
| 2024-05-14 | 8.150 | 8.240 | 8.130 | 8.140 | 6.898 | 97,802,922 |
| 2024-05-13 | 8.040 | 8.160 | 7.990 | 8.150 | 6.907 | 156,287,500 |
| 2024-05-10 | 8.010 | 8.100 | 7.960 | 8.070 | 6.839 | 165,890,094 |
| 2024-05-09 | 8.030 | 8.100 | 7.990 | 8.000 | 6.779 | 126,341,000 |
| 2024-05-08 | 7.960 | 8.080 | 7.960 | 8.040 | 6.813 | 133,996,203 |
| 2024-05-07 | 8.030 | 8.040 | 7.870 | 7.970 | 6.754 | 228,180,797 |
| 2024-05-06 | 8.120 | 8.150 | 8.010 | 8.020 | 6.796 | 225,535,906 |
| 2024-04-30 | 7.960 | 8.130 | 7.920 | 8.080 | 6.847 | 227,578,703 |
| 2024-04-29 | 7.640 | 7.930 | 7.630 | 7.900 | 6.695 | 525,565,438 |
| 2024-04-26 | 7.900 | 7.900 | 7.610 | 7.670 | 6.500 | 764,456,375 |
| 2024-04-25 | 8.170 | 8.450 | 8.150 | 8.440 | 7.152 | 179,317,203 |
| 2024-04-24 | 8.210 | 8.250 | 8.120 | 8.160 | 6.915 | 91,822,367 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 0.2332 CNY |
| 2026-01-14 | 0.3309 CNY |
| 2025-07-10 | 0.2144 CNY |
| 2025-01-10 | 0.3062 CNY |
| 2024-06-14 | 0.4700 CNY |
| 2023-07-17 | 0.4907 CNY |
| 2022-05-26 | 0.4000 CNY |
| 2021-06-18 | 0.3160 CNY |
| 2020-06-24 | 0.2780 CNY |
| 2019-07-12 | 0.3400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.