Bank of Jiangsu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	7.080	7.090	6.860	6.920	5.477	100,189,297
2022-10-28	7.090	7.170	7.020	7.080	5.604	46,635,289
2022-10-27	7.070	7.150	7.050	7.090	5.611	60,066,527
2022-10-26	7.270	7.310	7.000	7.050	5.580	113,065,906
2022-10-25	7.080	7.290	7.070	7.270	5.754	89,255,273
2022-10-24	7.390	7.390	7.070	7.110	5.627	109,493,797
2022-10-21	7.390	7.440	7.340	7.370	5.833	49,770,621
2022-10-20	7.320	7.420	7.280	7.350	5.817	52,713,367
2022-10-19	7.350	7.420	7.310	7.340	5.809	51,794,113
2022-10-18	7.390	7.490	7.340	7.360	5.825	67,420,336
2022-10-17	7.390	7.400	7.300	7.330	5.801	56,063,688
2022-10-14	7.380	7.550	7.370	7.410	5.865	85,498,156
2022-10-13	7.560	7.610	7.310	7.320	5.794	105,877,000
2022-10-12	7.420	7.600	7.370	7.590	6.007	83,121,953
2022-10-11	7.480	7.530	7.370	7.380	5.841	63,742,781
2022-10-10	7.420	7.570	7.410	7.500	5.936	73,661,047
2022-09-30	7.370	7.500	7.370	7.440	5.889	51,799,312
2022-09-29	7.540	7.560	7.320	7.370	5.833	84,157,375
2022-09-28	7.410	7.580	7.370	7.500	5.936	78,971,773
2022-09-27	7.400	7.450	7.280	7.440	5.889	51,967,473
2022-09-26	7.410	7.510	7.360	7.360	5.825	71,627,344
2022-09-23	7.460	7.560	7.410	7.440	5.889	52,362,340
2022-09-22	7.400	7.490	7.390	7.480	5.920	48,845,633
2022-09-21	7.370	7.540	7.350	7.430	5.881	67,917,922
2022-09-20	7.410	7.430	7.310	7.370	5.833	52,234,207
2022-09-19	7.400	7.400	7.310	7.380	5.841	52,287,898
2022-09-16	7.490	7.520	7.320	7.330	5.801	89,185,000
2022-09-15	7.520	7.630	7.450	7.490	5.928	93,929,320
2022-09-14	7.500	7.570	7.480	7.520	5.952	71,481,805
2022-09-13	7.640	7.680	7.560	7.580	5.999	103,141,508
2022-09-09	7.520	7.670	7.510	7.620	6.031	103,133,000
2022-09-08	7.480	7.590	7.440	7.540	5.968	114,528,000
2022-09-07	7.440	7.490	7.380	7.420	5.873	63,685,922
2022-09-06	7.410	7.520	7.380	7.440	5.889	99,185,203
2022-09-05	7.370	7.400	7.260	7.380	5.841	71,925,750
2022-09-02	7.280	7.410	7.260	7.340	5.809	109,589,398
2022-09-01	7.230	7.300	7.170	7.250	5.738	69,995,070
2022-08-31	7.160	7.320	7.130	7.250	5.738	134,934,797
2022-08-30	7.100	7.200	7.090	7.140	5.651	99,014,727
2022-08-29	7.020	7.070	6.900	7.010	5.548	66,909,523
2022-08-26	6.980	7.120	6.940	7.080	5.604	81,460,078
2022-08-25	6.820	6.980	6.810	6.960	5.509	58,687,809
2022-08-24	6.900	6.970	6.800	6.810	5.390	63,641,551
2022-08-23	6.860	6.930	6.780	6.900	5.461	58,935,008
2022-08-22	6.880	6.980	6.860	6.880	5.445	54,364,289
2022-08-19	6.760	6.930	6.750	6.910	5.469	78,051,312
2022-08-18	6.890	6.910	6.750	6.780	5.366	72,369,828
2022-08-17	6.840	6.930	6.790	6.910	5.469	63,014,594
2022-08-16	6.870	6.910	6.780	6.830	5.406	71,034,797
2022-08-15	6.940	6.970	6.840	6.870	5.437	66,112,633
2022-08-12	6.910	7.010	6.870	6.970	5.517	65,034,031
2022-08-11	6.850	6.970	6.780	6.950	5.501	86,044,383
2022-08-10	6.880	6.920	6.790	6.820	5.398	53,884,039
2022-08-09	6.980	6.990	6.890	6.900	5.461	42,359,152
2022-08-08	6.980	7.090	6.940	6.950	5.501	49,917,594
2022-08-05	6.940	7.020	6.860	7.010	5.548	58,871,738
2022-08-04	6.980	7.010	6.870	6.940	5.493	65,354,719
2022-08-03	7.040	7.120	6.920	6.940	5.493	67,089,438
2022-08-02	7.120	7.150	6.960	7.010	5.548	125,708,305
2022-08-01	7.170	7.250	7.030	7.200	5.699	82,853,797

← NewerPage 17 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.