Bank of Jiangsu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 8.250 | 8.320 | 8.200 | 8.230 | 6.974 | 122,986,000 |
| 2024-04-22 | 8.220 | 8.310 | 8.180 | 8.210 | 6.957 | 138,549,500 |
| 2024-04-19 | 8.220 | 8.270 | 8.160 | 8.170 | 6.924 | 93,852,703 |
| 2024-04-18 | 8.080 | 8.370 | 8.070 | 8.240 | 6.983 | 187,237,906 |
| 2024-04-17 | 7.980 | 8.090 | 7.900 | 8.080 | 6.847 | 124,212,492 |
| 2024-04-16 | 8.020 | 8.040 | 7.930 | 7.970 | 6.754 | 120,938,492 |
| 2024-04-15 | 7.920 | 8.030 | 7.890 | 8.020 | 6.796 | 128,264,492 |
| 2024-04-12 | 7.930 | 7.970 | 7.890 | 7.900 | 6.695 | 80,336,320 |
| 2024-04-11 | 7.870 | 7.940 | 7.820 | 7.930 | 6.720 | 79,045,711 |
| 2024-04-10 | 7.930 | 7.990 | 7.880 | 7.910 | 6.703 | 77,435,516 |
| 2024-04-09 | 7.970 | 8.050 | 7.920 | 7.940 | 6.729 | 104,401,297 |
| 2024-04-08 | 7.920 | 8.010 | 7.910 | 7.970 | 6.754 | 97,888,656 |
| 2024-04-03 | 8.000 | 8.010 | 7.870 | 7.920 | 6.712 | 88,121,992 |
| 2024-04-02 | 7.960 | 8.070 | 7.940 | 8.000 | 6.779 | 99,956,086 |
| 2024-04-01 | 7.910 | 7.970 | 7.900 | 7.960 | 6.746 | 83,488,078 |
| 2024-03-29 | 7.830 | 7.940 | 7.810 | 7.900 | 6.695 | 81,726,156 |
| 2024-03-28 | 7.840 | 7.850 | 7.750 | 7.840 | 6.644 | 125,861,398 |
| 2024-03-27 | 7.780 | 7.920 | 7.770 | 7.850 | 6.652 | 128,499,297 |
| 2024-03-26 | 7.720 | 7.800 | 7.690 | 7.790 | 6.601 | 115,519,000 |
| 2024-03-25 | 7.680 | 7.770 | 7.680 | 7.710 | 6.534 | 90,586,797 |
| 2024-03-22 | 7.730 | 7.750 | 7.630 | 7.690 | 6.517 | 84,745,719 |
| 2024-03-21 | 7.600 | 7.760 | 7.590 | 7.730 | 6.551 | 117,207,695 |
| 2024-03-20 | 7.600 | 7.670 | 7.570 | 7.610 | 6.449 | 73,376,656 |
| 2024-03-19 | 7.600 | 7.640 | 7.590 | 7.610 | 6.449 | 74,463,391 |
| 2024-03-18 | 7.650 | 7.680 | 7.580 | 7.610 | 6.449 | 88,220,945 |
| 2024-03-15 | 7.610 | 7.690 | 7.610 | 7.690 | 6.517 | 92,881,688 |
| 2024-03-14 | 7.520 | 7.670 | 7.510 | 7.590 | 6.432 | 97,205,133 |
| 2024-03-13 | 7.570 | 7.590 | 7.490 | 7.530 | 6.381 | 93,997,570 |
| 2024-03-12 | 7.700 | 7.720 | 7.570 | 7.590 | 6.432 | 116,407,000 |
| 2024-03-11 | 7.750 | 7.790 | 7.670 | 7.720 | 6.542 | 84,941,445 |
| 2024-03-08 | 7.760 | 7.810 | 7.700 | 7.750 | 6.568 | 65,291,059 |
| 2024-03-07 | 7.710 | 7.830 | 7.700 | 7.770 | 6.585 | 75,638,289 |
| 2024-03-06 | 7.760 | 7.860 | 7.720 | 7.730 | 6.551 | 105,413,797 |
| 2024-03-05 | 7.550 | 7.760 | 7.540 | 7.750 | 6.568 | 179,891,016 |
| 2024-03-04 | 7.590 | 7.610 | 7.540 | 7.560 | 6.407 | 116,126,898 |
| 2024-03-01 | 7.650 | 7.660 | 7.600 | 7.610 | 6.449 | 98,522,648 |
| 2024-02-29 | 7.610 | 7.670 | 7.600 | 7.670 | 6.500 | 106,994,797 |
| 2024-02-28 | 7.650 | 7.710 | 7.580 | 7.630 | 6.466 | 117,533,508 |
| 2024-02-27 | 7.680 | 7.770 | 7.640 | 7.680 | 6.508 | 126,249,203 |
| 2024-02-26 | 7.840 | 7.850 | 7.640 | 7.680 | 6.508 | 154,353,406 |
| 2024-02-23 | 7.930 | 7.980 | 7.840 | 7.850 | 6.652 | 179,770,094 |
| 2024-02-22 | 7.830 | 7.960 | 7.800 | 7.940 | 6.729 | 135,000,500 |
| 2024-02-21 | 7.600 | 7.920 | 7.580 | 7.850 | 6.652 | 230,787,906 |
| 2024-02-20 | 7.480 | 7.620 | 7.450 | 7.610 | 6.449 | 164,829,703 |
| 2024-02-19 | 7.300 | 7.490 | 7.260 | 7.490 | 6.347 | 193,363,016 |
| 2024-02-08 | 7.300 | 7.330 | 7.200 | 7.280 | 6.169 | 199,760,703 |
| 2024-02-07 | 7.420 | 7.440 | 7.210 | 7.340 | 6.220 | 280,194,312 |
| 2024-02-06 | 7.360 | 7.450 | 7.320 | 7.420 | 6.288 | 228,846,594 |
| 2024-02-05 | 7.280 | 7.370 | 7.270 | 7.360 | 6.237 | 259,875,812 |
| 2024-02-02 | 7.280 | 7.360 | 7.160 | 7.300 | 6.186 | 206,710,594 |
| 2024-02-01 | 7.300 | 7.340 | 7.240 | 7.290 | 6.178 | 138,062,594 |
| 2024-01-31 | 7.250 | 7.350 | 7.240 | 7.320 | 6.203 | 148,523,109 |
| 2024-01-30 | 7.270 | 7.380 | 7.220 | 7.270 | 6.161 | 146,955,500 |
| 2024-01-29 | 7.280 | 7.390 | 7.270 | 7.310 | 6.195 | 186,902,594 |
| 2024-01-26 | 7.130 | 7.250 | 7.120 | 7.240 | 6.135 | 177,225,203 |
| 2024-01-25 | 7.110 | 7.140 | 7.090 | 7.130 | 6.042 | 143,506,891 |
| 2024-01-24 | 7.070 | 7.110 | 7.000 | 7.100 | 6.017 | 130,835,297 |
| 2024-01-23 | 7.000 | 7.080 | 6.960 | 7.050 | 5.974 | 148,442,500 |
| 2024-01-22 | 7.100 | 7.180 | 6.990 | 7.040 | 5.966 | 212,644,984 |
| 2024-01-19 | 7.030 | 7.120 | 7.000 | 7.100 | 6.017 | 146,856,500 |
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.