Bank of Jiangsu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	7.480	7.540	7.420	7.420	5.873	63,776,871
2023-01-30	7.580	7.590	7.410	7.480	5.920	106,782,094
2023-01-20	7.530	7.560	7.490	7.520	5.952	59,300,473
2023-01-19	7.550	7.620	7.490	7.520	5.952	77,429,727
2023-01-18	7.530	7.580	7.500	7.550	5.976	52,360,898
2023-01-17	7.520	7.560	7.500	7.540	5.968	60,466,129
2023-01-16	7.600	7.620	7.500	7.510	5.944	98,279,445
2023-01-13	7.560	7.590	7.530	7.590	6.007	50,877,312
2023-01-12	7.520	7.560	7.450	7.560	5.983	50,845,129
2023-01-11	7.400	7.540	7.400	7.500	5.936	68,711,266
2023-01-10	7.530	7.550	7.410	7.420	5.873	73,420,117
2023-01-09	7.560	7.590	7.500	7.530	5.960	67,015,078
2023-01-06	7.550	7.590	7.490	7.570	5.991	66,770,391
2023-01-05	7.550	7.610	7.500	7.550	5.976	83,653,453
2023-01-04	7.330	7.540	7.300	7.530	5.960	139,268,000
2023-01-03	7.290	7.350	7.210	7.320	5.794	97,601,070
2022-12-30	7.300	7.350	7.280	7.290	5.770	66,700,031
2022-12-29	7.300	7.320	7.210	7.290	5.770	51,440,031
2022-12-28	7.260	7.360	7.250	7.320	5.794	50,517,754
2022-12-27	7.150	7.300	7.150	7.270	5.754	66,330,383
2022-12-26	7.080	7.180	7.050	7.120	5.635	51,248,832
2022-12-23	7.140	7.160	7.070	7.100	5.619	40,135,199
2022-12-22	7.200	7.260	7.110	7.170	5.675	39,513,648
2022-12-21	7.110	7.230	7.110	7.160	5.667	40,060,887
2022-12-20	7.220	7.240	7.090	7.120	5.635	54,314,539
2022-12-19	7.350	7.400	7.170	7.210	5.706	70,378,844
2022-12-16	7.270	7.390	7.260	7.360	5.825	62,351,762
2022-12-15	7.400	7.400	7.280	7.300	5.778	59,061,660
2022-12-14	7.400	7.450	7.330	7.400	5.857	62,275,113
2022-12-13	7.330	7.430	7.330	7.400	5.857	63,191,070
2022-12-12	7.480	7.480	7.320	7.340	5.809	81,174,555
2022-12-09	7.500	7.560	7.420	7.470	5.912	93,145,117
2022-12-08	7.400	7.540	7.400	7.500	5.936	66,505,555
2022-12-07	7.490	7.530	7.380	7.420	5.873	100,641,203
2022-12-06	7.470	7.570	7.400	7.530	5.960	74,928,406
2022-12-05	7.340	7.510	7.340	7.500	5.936	80,348,305
2022-12-02	7.340	7.370	7.240	7.310	5.786	62,372,289
2022-12-01	7.500	7.520	7.340	7.360	5.825	71,851,633
2022-11-30	7.460	7.570	7.390	7.410	5.865	101,058,398
2022-11-29	7.310	7.590	7.300	7.490	5.928	131,201,703
2022-11-28	7.280	7.310	7.160	7.280	5.762	64,915,340
2022-11-25	7.220	7.430	7.220	7.390	5.849	93,615,930
2022-11-24	7.210	7.290	7.200	7.240	5.730	44,867,859
2022-11-23	7.180	7.290	7.170	7.190	5.691	78,946,086
2022-11-22	7.020	7.230	7.000	7.170	5.675	74,437,352
2022-11-21	7.030	7.040	6.930	7.020	5.556	48,603,238
2022-11-18	7.100	7.130	7.030	7.040	5.572	53,119,160
2022-11-17	7.060	7.120	7.020	7.100	5.619	57,509,820
2022-11-16	7.160	7.200	7.100	7.110	5.627	51,140,660
2022-11-15	7.140	7.250	7.090	7.170	5.675	77,324,398
2022-11-14	7.200	7.290	7.130	7.140	5.651	110,792,492
2022-11-11	6.930	7.220	6.870	7.140	5.651	145,320,000
2022-11-10	6.810	6.870	6.750	6.850	5.422	57,142,207
2022-11-09	6.860	6.910	6.820	6.830	5.406	53,944,953
2022-11-08	6.870	6.900	6.810	6.840	5.414	63,472,020
2022-11-07	6.910	6.930	6.810	6.870	5.437	88,172,766
2022-11-04	6.800	6.990	6.800	6.960	5.509	77,520,711
2022-11-03	6.810	6.840	6.750	6.810	5.390	70,695,680
2022-11-02	6.900	6.920	6.800	6.850	5.422	84,211,477
2022-11-01	6.920	6.950	6.830	6.930	5.485	81,696,359

← NewerPage 16 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.