Bank of Jiangsu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	7.090	7.100	7.020	7.040	5.966	58,362,473
2023-07-25	7.030	7.110	7.020	7.100	6.017	81,091,398
2023-07-24	7.000	7.020	6.970	6.970	5.907	38,788,141
2023-07-21	6.990	7.020	6.960	7.020	5.949	30,621,789
2023-07-20	7.040	7.060	6.990	7.010	5.941	44,277,633
2023-07-19	6.970	7.040	6.950	7.030	5.957	43,941,000
2023-07-18	7.000	7.020	6.940	6.950	5.890	46,357,328
2023-07-17	7.010	7.030	6.960	6.990	5.924	80,439,250
2023-07-14	7.440	7.480	7.410	7.430	5.881	74,361,367
2023-07-13	7.400	7.450	7.370	7.420	5.873	62,886,273
2023-07-12	7.350	7.450	7.330	7.380	5.841	70,701,406
2023-07-11	7.260	7.340	7.250	7.330	5.801	40,780,953
2023-07-10	7.300	7.310	7.240	7.250	5.738	41,146,941
2023-07-07	7.290	7.320	7.250	7.290	5.770	36,333,711
2023-07-06	7.340	7.350	7.270	7.300	5.778	40,200,609
2023-07-05	7.350	7.370	7.330	7.340	5.809	37,191,641
2023-07-04	7.400	7.420	7.320	7.360	5.825	51,066,520
2023-07-03	7.360	7.430	7.350	7.420	5.873	60,202,641
2023-06-30	7.300	7.370	7.290	7.350	5.817	47,456,113
2023-06-29	7.300	7.320	7.270	7.300	5.778	37,343,781
2023-06-28	7.290	7.320	7.260	7.310	5.786	37,947,289
2023-06-27	7.240	7.310	7.210	7.280	5.762	67,056,742
2023-06-26	7.270	7.280	7.200	7.210	5.706	62,740,941
2023-06-21	7.310	7.350	7.280	7.280	5.762	61,625,680
2023-06-20	7.340	7.370	7.300	7.310	5.786	67,154,070
2023-06-19	7.410	7.420	7.330	7.340	5.809	64,393,059
2023-06-16	7.480	7.490	7.390	7.410	5.865	76,560,914
2023-06-15	7.510	7.520	7.420	7.470	5.912	72,701,070
2023-06-14	7.540	7.590	7.480	7.480	5.920	63,585,754
2023-06-13	7.510	7.560	7.500	7.550	5.976	42,727,660
2023-06-12	7.590	7.590	7.510	7.520	5.952	63,485,359
2023-06-09	7.630	7.630	7.560	7.600	6.015	61,482,328
2023-06-08	7.480	7.620	7.450	7.610	6.023	85,276,172
2023-06-07	7.470	7.500	7.430	7.470	5.912	75,877,109
2023-06-06	7.480	7.540	7.450	7.450	5.896	54,284,809
2023-06-05	7.490	7.520	7.450	7.480	5.920	45,042,648
2023-06-02	7.430	7.490	7.430	7.480	5.920	48,017,422
2023-06-01	7.410	7.480	7.380	7.410	5.865	61,844,566
2023-05-31	7.430	7.440	7.380	7.420	5.873	53,512,480
2023-05-30	7.500	7.510	7.380	7.440	5.889	93,222,242
2023-05-29	7.540	7.570	7.460	7.520	5.952	70,586,930
2023-05-26	7.480	7.540	7.460	7.530	5.960	49,561,539
2023-05-25	7.470	7.560	7.440	7.480	5.920	91,995,039
2023-05-24	7.560	7.560	7.400	7.470	5.912	142,065,406
2023-05-23	7.660	7.680	7.560	7.560	5.983	74,738,148
2023-05-22	7.620	7.700	7.610	7.660	6.063	68,971,562
2023-05-19	7.660	7.690	7.610	7.620	6.031	74,568,070
2023-05-18	7.620	7.720	7.600	7.690	6.086	118,928,305
2023-05-17	7.610	7.640	7.560	7.590	6.007	87,870,945
2023-05-16	7.650	7.710	7.610	7.620	6.031	100,642,703
2023-05-15	7.590	7.660	7.500	7.640	6.047	117,285,906
2023-05-12	7.640	7.710	7.580	7.600	6.015	88,783,773
2023-05-11	7.600	7.730	7.580	7.660	6.063	127,072,398
2023-05-10	7.720	7.740	7.570	7.610	6.023	181,266,203
2023-05-09	7.910	7.940	7.680	7.700	6.094	348,376,719
2023-05-08	7.750	7.940	7.730	7.860	6.221	425,108,750
2023-05-05	7.780	7.840	7.660	7.700	6.094	215,437,500
2023-05-04	7.700	7.800	7.690	7.750	6.134	286,459,000
2023-04-28	7.750	7.990	7.680	7.710	6.102	368,577,906
2023-04-27	7.500	7.590	7.480	7.580	5.999	109,934,602

← NewerPage 14 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.