Bank of Jiangsu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.930	7.030	6.920	7.020	5.949	90,598,727
2023-10-25	6.950	6.980	6.890	6.950	5.890	101,994,602
2023-10-24	7.020	7.040	6.890	6.920	5.864	160,628,891
2023-10-23	7.010	7.070	6.950	6.990	5.924	115,360,203
2023-10-20	7.040	7.100	7.000	7.040	5.966	110,138,703
2023-10-19	7.230	7.240	7.060	7.080	6.000	183,381,906
2023-10-18	7.200	7.260	7.180	7.240	6.135	144,180,297
2023-10-17	7.170	7.220	7.140	7.180	6.085	116,651,508
2023-10-16	7.140	7.200	7.120	7.150	6.059	116,820,797
2023-10-13	7.100	7.170	7.060	7.130	6.042	118,137,000
2023-10-12	7.110	7.140	7.070	7.130	6.042	156,132,984
2023-10-11	7.140	7.160	7.000	7.060	5.983	194,322,203
2023-10-10	7.200	7.220	7.110	7.120	6.034	122,898,602
2023-10-09	7.170	7.200	7.140	7.190	6.093	122,512,094
2023-09-28	7.230	7.270	7.170	7.180	6.085	100,517,508
2023-09-27	7.260	7.270	7.200	7.220	6.118	115,658,094
2023-09-26	7.260	7.280	7.240	7.250	6.144	111,442,398
2023-09-25	7.170	7.270	7.150	7.250	6.144	173,003,703
2023-09-22	7.170	7.190	7.120	7.160	6.068	130,409,602
2023-09-21	7.210	7.230	7.160	7.160	6.068	159,176,984
2023-09-20	7.150	7.230	7.130	7.190	6.093	211,731,203
2023-09-19	7.070	7.150	7.060	7.150	6.059	222,391,297
2023-09-18	7.070	7.090	7.010	7.060	5.983	132,389,703
2023-09-15	7.140	7.160	7.070	7.070	5.991	163,595,594
2023-09-14	7.050	7.120	7.040	7.120	6.034	184,372,406
2023-09-13	7.070	7.090	7.030	7.040	5.966	108,753,602
2023-09-12	7.040	7.070	7.010	7.070	5.991	162,493,203
2023-09-11	6.940	7.060	6.940	7.020	5.949	281,951,500
2023-09-08	6.930	6.980	6.920	6.930	5.873	132,589,406
2023-09-07	6.890	6.990	6.890	6.930	5.873	239,927,812
2023-09-06	6.860	6.910	6.820	6.910	5.856	226,846,406
2023-09-05	7.100	7.100	6.880	6.880	5.830	433,761,656
2023-09-04	7.120	7.130	7.100	7.130	6.042	310,693,188
2023-09-01	7.120	7.140	7.100	7.130	6.042	197,043,594
2023-08-31	7.050	7.130	7.040	7.130	6.042	184,852,297
2023-08-30	7.070	7.070	7.030	7.050	5.974	91,713,445
2023-08-29	7.080	7.100	7.030	7.070	5.991	115,423,602
2023-08-28	7.280	7.320	7.070	7.090	6.008	211,056,188
2023-08-25	7.010	7.080	7.010	7.060	5.983	61,444,008
2023-08-24	7.060	7.060	7.010	7.020	5.949	65,739,758
2023-08-23	7.070	7.100	7.040	7.050	5.974	85,412,680
2023-08-22	7.050	7.080	7.030	7.060	5.983	70,516,555
2023-08-21	7.110	7.120	7.040	7.040	5.966	119,702,203
2023-08-18	7.100	7.140	7.080	7.120	6.034	142,638,500
2023-08-17	7.080	7.130	7.030	7.120	6.034	115,517,398
2023-08-16	7.070	7.120	7.050	7.110	6.025	76,514,852
2023-08-15	7.060	7.110	7.020	7.090	6.008	86,895,047
2023-08-14	7.010	7.080	6.970	7.060	5.983	100,374,094
2023-08-11	7.120	7.130	7.040	7.050	5.974	88,959,969
2023-08-10	7.130	7.140	7.080	7.130	6.042	107,628,305
2023-08-09	7.130	7.170	7.120	7.130	6.042	67,969,289
2023-08-08	7.190	7.220	7.140	7.150	6.059	103,667,906
2023-08-07	7.270	7.280	7.190	7.200	6.102	109,130,703
2023-08-04	7.290	7.320	7.220	7.290	6.178	188,079,812
2023-08-03	7.270	7.300	7.160	7.250	6.144	260,500,500
2023-08-02	7.140	7.170	7.090	7.130	6.042	103,388,398
2023-08-01	7.230	7.230	7.160	7.180	6.085	100,693,602
2023-07-31	7.200	7.330	7.190	7.220	6.118	220,272,188
2023-07-28	7.070	7.220	7.050	7.200	6.102	146,345,109
2023-07-27	7.050	7.110	7.040	7.070	5.991	54,083,207

← NewerPage 13 of 21 · 1,212 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.