Bank of Jiangsu Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	7.030	7.120	7.000	7.100	6.017	146,856,500
2024-01-18	6.990	7.090	6.870	7.060	5.983	218,955,594
2024-01-17	7.080	7.130	7.020	7.020	5.949	186,455,594
2024-01-16	6.970	7.080	6.960	7.080	6.000	156,984,000
2024-01-15	6.920	6.990	6.910	6.980	5.915	101,710,398
2024-01-12	6.860	6.940	6.860	6.920	5.864	85,173,023
2024-01-11	6.850	6.920	6.820	6.870	5.822	117,081,000
2024-01-10	6.840	6.880	6.830	6.840	5.796	98,080,844
2024-01-09	6.800	6.870	6.750	6.850	5.805	100,574,492
2024-01-08	6.800	6.850	6.780	6.810	5.771	112,374,000
2024-01-05	6.720	6.890	6.690	6.810	5.771	180,679,297
2024-01-04	6.710	6.740	6.660	6.710	5.686	82,064,414
2024-01-03	6.680	6.720	6.680	6.710	5.686	60,062,047
2024-01-02	6.710	6.760	6.680	6.690	5.669	81,944,148
2023-12-29	6.720	6.740	6.660	6.690	5.669	85,293,633
2023-12-28	6.650	6.740	6.640	6.730	5.703	117,810,305
2023-12-27	6.540	6.660	6.530	6.650	5.635	99,040,648
2023-12-26	6.550	6.570	6.530	6.550	5.551	51,355,609
2023-12-25	6.550	6.570	6.530	6.560	5.559	50,256,367
2023-12-22	6.550	6.580	6.530	6.550	5.551	83,364,516
2023-12-21	6.510	6.550	6.470	6.540	5.542	69,827,711
2023-12-20	6.510	6.590	6.510	6.520	5.525	72,258,961
2023-12-19	6.510	6.530	6.470	6.510	5.517	54,716,078
2023-12-18	6.510	6.570	6.480	6.510	5.517	58,626,961
2023-12-15	6.550	6.590	6.490	6.540	5.542	114,076,703
2023-12-14	6.600	6.600	6.540	6.540	5.542	48,792,207
2023-12-13	6.640	6.670	6.570	6.580	5.576	82,987,289
2023-12-12	6.570	6.670	6.560	6.650	5.635	93,045,430
2023-12-11	6.520	6.600	6.440	6.590	5.585	111,791,508
2023-12-08	6.520	6.590	6.470	6.540	5.542	157,022,000
2023-12-07	6.490	6.560	6.470	6.530	5.534	107,593,102
2023-12-06	6.430	6.560	6.360	6.500	5.508	129,341,102
2023-12-05	6.560	6.570	6.420	6.430	5.449	144,128,500
2023-12-04	6.630	6.650	6.560	6.560	5.559	107,887,203
2023-12-01	6.630	6.650	6.600	6.640	5.627	88,358,570
2023-11-30	6.610	6.650	6.600	6.620	5.610	95,820,961
2023-11-29	6.720	6.730	6.600	6.610	5.602	131,658,703
2023-11-28	6.770	6.780	6.680	6.720	5.695	80,783,789
2023-11-27	6.810	6.820	6.760	6.770	5.737	81,463,688
2023-11-24	6.760	6.840	6.760	6.800	5.763	88,541,852
2023-11-23	6.760	6.780	6.730	6.770	5.737	55,131,941
2023-11-22	6.750	6.810	6.750	6.760	5.729	69,095,789
2023-11-21	6.760	6.810	6.750	6.760	5.729	94,407,234
2023-11-20	6.690	6.760	6.670	6.750	5.720	80,006,891
2023-11-17	6.740	6.750	6.670	6.680	5.661	86,809,938
2023-11-16	6.740	6.760	6.710	6.740	5.712	53,026,160
2023-11-15	6.720	6.780	6.700	6.750	5.720	101,401,203
2023-11-14	6.700	6.730	6.670	6.690	5.669	108,292,305
2023-11-13	6.760	6.770	6.660	6.700	5.678	111,115,906
2023-11-10	6.830	6.850	6.730	6.760	5.729	166,785,797
2023-11-09	6.840	6.880	6.830	6.840	5.796	92,528,648
2023-11-08	6.860	6.880	6.830	6.850	5.805	68,033,859
2023-11-07	6.910	6.910	6.860	6.870	5.822	96,006,414
2023-11-06	6.870	6.920	6.860	6.920	5.864	124,493,906
2023-11-03	6.860	6.880	6.840	6.860	5.813	86,132,227
2023-11-02	6.830	6.870	6.820	6.840	5.796	102,424,703
2023-11-01	6.910	6.910	6.820	6.830	5.788	166,263,500
2023-10-31	6.910	6.920	6.830	6.900	5.847	162,191,391
2023-10-30	6.950	7.070	6.910	6.920	5.864	240,148,000
2023-10-27	7.010	7.060	6.830	6.890	5.839	267,909,188

← NewerPage 12 of 21 · 1,213 trading daysOlder →

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.