Bank of Jiangsu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	7.170	7.250	7.130	7.200	5.699	72,997,797
2022-07-28	7.230	7.300	7.170	7.190	5.691	66,204,039
2022-07-27	7.340	7.340	7.210	7.240	5.730	59,330,840
2022-07-26	7.140	7.350	7.120	7.340	5.809	96,294,203
2022-07-25	7.120	7.180	7.070	7.140	5.651	57,168,289
2022-07-22	7.120	7.200	7.070	7.150	5.659	57,439,102
2022-07-21	7.340	7.360	7.090	7.090	5.611	98,707,422
2022-07-20	7.230	7.420	7.200	7.370	5.833	135,005,797
2022-07-19	7.130	7.270	7.060	7.180	5.683	87,405,773
2022-07-18	7.020	7.280	7.020	7.100	5.619	200,735,109
2022-07-15	6.910	7.060	6.800	6.800	5.382	96,712,719
2022-07-14	6.930	6.950	6.720	6.890	5.453	137,784,000
2022-07-13	7.250	7.250	6.930	6.960	5.509	128,793,398
2022-07-12	7.170	7.340	7.140	7.280	5.762	86,842,812
2022-07-11	7.060	7.240	7.060	7.140	5.651	88,726,383
2022-07-08	7.120	7.130	7.000	7.030	5.564	52,202,648
2022-07-07	7.090	7.220	7.040	7.100	5.619	61,877,680
2022-07-06	7.180	7.200	7.020	7.060	5.588	68,104,594
2022-07-05	7.250	7.300	7.160	7.190	5.691	71,194,367
2022-07-04	7.140	7.280	7.110	7.230	5.722	122,594,492
2022-07-01	7.110	7.240	7.080	7.180	5.683	86,886,008
2022-06-30	7.010	7.190	6.960	7.120	5.635	100,781,203
2022-06-29	7.030	7.110	6.960	6.980	5.524	125,125,102
2022-06-28	6.780	7.020	6.750	7.010	5.548	143,710,703
2022-06-27	6.540	6.820	6.530	6.790	5.374	141,783,391
2022-06-24	6.620	6.640	6.500	6.530	5.168	81,165,648
2022-06-23	6.630	6.660	6.570	6.630	5.247	53,375,168
2022-06-22	6.710	6.720	6.600	6.610	5.232	58,851,340
2022-06-21	6.620	6.740	6.590	6.700	5.303	68,662,438
2022-06-20	6.660	6.710	6.560	6.610	5.232	99,031,211
2022-06-17	6.690	6.750	6.630	6.700	5.303	80,900,680
2022-06-16	6.840	6.870	6.690	6.720	5.319	66,797,195
2022-06-15	6.810	6.980	6.800	6.830	5.406	148,446,297
2022-06-14	6.540	6.800	6.520	6.780	5.366	133,227,797
2022-06-13	6.650	6.650	6.490	6.580	5.208	89,320,797
2022-06-10	6.700	6.720	6.590	6.680	5.287	94,005,000
2022-06-09	6.530	6.710	6.530	6.650	5.263	102,145,797
2022-06-08	6.510	6.590	6.480	6.550	5.184	80,629,586
2022-06-07	6.310	6.570	6.290	6.530	5.168	138,417,594
2022-06-06	6.360	6.400	6.250	6.330	5.010	144,740,000
2022-06-02	6.380	6.440	6.360	6.380	5.050	58,862,930
2022-06-01	6.450	6.450	6.340	6.400	5.065	71,233,727
2022-05-31	6.480	6.520	6.410	6.420	5.081	73,681,984
2022-05-30	6.600	6.660	6.440	6.490	5.137	61,670,719
2022-05-27	6.510	6.680	6.480	6.590	5.216	75,574,602
2022-05-26	6.480	6.540	6.410	6.500	5.145	91,024,875
2022-05-25	6.830	6.850	6.770	6.800	5.065	58,326,754
2022-05-24	6.940	6.970	6.790	6.800	5.065	75,556,578
2022-05-23	7.030	7.030	6.860	6.920	5.155	84,785,328
2022-05-20	6.960	7.070	6.950	7.030	5.237	69,505,375
2022-05-19	6.930	7.080	6.910	6.990	5.207	66,236,742
2022-05-18	7.150	7.160	6.950	7.020	5.229	81,298,484
2022-05-17	7.100	7.300	7.040	7.150	5.326	91,218,367
2022-05-16	7.190	7.190	6.990	7.090	5.281	72,458,758
2022-05-13	7.000	7.230	7.000	7.180	5.348	92,890,070
2022-05-12	6.920	7.020	6.860	6.960	5.185	56,344,379
2022-05-11	6.930	7.030	6.900	6.900	5.140	79,711,008
2022-05-10	6.660	7.000	6.630	6.980	5.199	128,687,906
2022-05-09	6.810	6.870	6.660	6.710	4.998	135,114,797
2022-05-06	7.190	7.200	6.890	6.890	5.132	133,851,109

← NewerPage 18 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.