Bank of Jiangsu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	7.590	7.600	7.380	7.500	5.936	143,524,984
2023-04-25	7.380	7.580	7.380	7.560	5.983	163,202,703
2023-04-24	7.420	7.470	7.380	7.390	5.849	84,305,555
2023-04-21	7.460	7.520	7.380	7.390	5.849	74,561,648
2023-04-20	7.490	7.500	7.350	7.470	5.912	113,533,906
2023-04-19	7.490	7.520	7.420	7.480	5.920	111,083,695
2023-04-18	7.310	7.540	7.290	7.490	5.928	231,906,797
2023-04-17	7.100	7.310	7.090	7.300	5.778	123,662,703
2023-04-14	7.080	7.110	7.050	7.100	5.619	55,364,688
2023-04-13	7.020	7.130	6.970	7.060	5.588	66,512,961
2023-04-12	7.040	7.050	7.000	7.040	5.572	48,734,512
2023-04-11	7.060	7.060	7.010	7.030	5.564	50,567,633
2023-04-10	7.040	7.070	7.030	7.050	5.580	35,630,379
2023-04-07	7.050	7.070	7.010	7.040	5.572	41,923,031
2023-04-06	7.080	7.080	7.000	7.040	5.572	62,135,059
2023-04-04	7.020	7.090	7.010	7.090	5.611	57,130,859
2023-04-03	7.010	7.050	6.990	7.030	5.564	58,750,578
2023-03-31	7.010	7.100	6.990	7.020	5.556	54,705,602
2023-03-30	6.960	7.020	6.930	7.010	5.548	40,317,781
2023-03-29	6.990	7.000	6.940	6.950	5.501	32,394,660
2023-03-28	7.010	7.020	6.960	6.970	5.517	40,302,898
2023-03-27	7.050	7.080	6.970	6.990	5.532	54,044,160
2023-03-24	7.140	7.150	7.060	7.060	5.588	37,801,129
2023-03-23	7.040	7.150	7.030	7.150	5.659	54,960,352
2023-03-22	7.000	7.090	6.980	7.060	5.588	72,379,828
2023-03-21	7.010	7.040	6.950	6.970	5.517	43,520,898
2023-03-20	7.030	7.100	6.980	6.990	5.532	79,876,086
2023-03-17	7.060	7.120	6.990	7.040	5.572	84,647,906
2023-03-16	7.040	7.110	7.010	7.030	5.564	68,452,734
2023-03-15	7.070	7.100	7.020	7.070	5.596	52,930,922
2023-03-14	7.000	7.050	6.960	7.010	5.548	55,163,020
2023-03-13	6.990	7.070	6.970	7.040	5.572	53,144,832
2023-03-10	7.110	7.120	7.030	7.040	5.572	76,796,047
2023-03-09	7.170	7.200	7.150	7.150	5.659	48,999,461
2023-03-08	7.250	7.270	7.140	7.160	5.667	96,146,594
2023-03-07	7.240	7.400	7.220	7.270	5.754	121,453,797
2023-03-06	7.320	7.340	7.220	7.230	5.722	70,514,766
2023-03-03	7.250	7.300	7.210	7.300	5.778	64,881,641
2023-03-02	7.220	7.280	7.190	7.240	5.730	62,755,621
2023-03-01	7.190	7.250	7.160	7.220	5.714	57,226,461
2023-02-28	7.220	7.240	7.150	7.190	5.691	52,380,090
2023-02-27	7.220	7.260	7.200	7.210	5.706	45,833,727
2023-02-24	7.280	7.280	7.180	7.230	5.722	46,812,367
2023-02-23	7.260	7.300	7.250	7.270	5.754	54,819,262
2023-02-22	7.290	7.300	7.250	7.260	5.746	45,475,449
2023-02-21	7.300	7.320	7.260	7.310	5.786	63,172,090
2023-02-20	7.160	7.320	7.150	7.310	5.786	91,448,148
2023-02-17	7.180	7.210	7.120	7.130	5.643	49,524,152
2023-02-16	7.220	7.280	7.160	7.180	5.683	76,809,219
2023-02-15	7.330	7.330	7.230	7.230	5.722	57,150,031
2023-02-14	7.330	7.360	7.270	7.310	5.786	87,995,758
2023-02-13	7.400	7.400	7.220	7.300	5.778	156,480,984
2023-02-10	7.390	7.400	7.360	7.380	5.841	30,689,740
2023-02-09	7.350	7.410	7.340	7.390	5.849	44,937,070
2023-02-08	7.380	7.400	7.330	7.340	5.809	41,587,379
2023-02-07	7.330	7.410	7.300	7.370	5.833	67,851,586
2023-02-06	7.340	7.350	7.290	7.310	5.786	58,821,406
2023-02-03	7.400	7.400	7.330	7.360	5.825	59,551,367
2023-02-02	7.420	7.480	7.370	7.410	5.865	118,067,695
2023-02-01	7.420	7.450	7.350	7.390	5.849	96,598,141

← NewerPage 15 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.