Bank of Jiangsu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	7.320	7.410	7.230	7.290	5.430	98,169,844
2022-04-29	7.510	7.560	7.220	7.330	5.460	177,278,891
2022-04-28	7.110	7.430	7.110	7.390	5.505	144,221,406
2022-04-27	7.070	7.220	6.980	7.110	5.296	102,898,703
2022-04-26	7.160	7.290	7.070	7.090	5.281	116,288,898
2022-04-25	7.390	7.470	7.100	7.110	5.296	159,932,891
2022-04-22	7.150	7.510	7.130	7.490	5.579	138,474,406
2022-04-21	7.210	7.370	7.160	7.200	5.363	97,231,711
2022-04-20	7.430	7.520	7.270	7.300	5.438	79,336,555
2022-04-19	7.260	7.440	7.190	7.390	5.505	114,806,094
2022-04-18	7.420	7.500	7.240	7.260	5.408	132,403,406
2022-04-15	7.260	7.570	7.240	7.550	5.624	123,059,797
2022-04-14	7.390	7.420	7.240	7.280	5.423	107,537,797
2022-04-13	7.380	7.520	7.310	7.320	5.453	125,066,898
2022-04-12	7.230	7.430	7.130	7.320	5.453	126,934,898
2022-04-11	7.330	7.360	7.170	7.240	5.393	116,158,602
2022-04-08	7.330	7.420	7.200	7.360	5.483	112,462,094
2022-04-07	7.400	7.550	7.240	7.300	5.438	167,290,594
2022-04-06	7.290	7.530	7.260	7.440	5.542	139,660,891
2022-04-01	7.020	7.340	7.000	7.320	5.453	178,218,797
2022-03-31	6.780	7.070	6.760	7.050	5.252	151,619,703
2022-03-30	6.750	6.840	6.700	6.810	5.073	61,757,609
2022-03-29	6.700	6.800	6.640	6.750	5.028	82,530,094
2022-03-28	6.670	6.780	6.520	6.720	5.006	99,266,883
2022-03-25	6.810	6.830	6.670	6.710	4.998	65,644,219
2022-03-24	6.610	6.830	6.560	6.790	5.058	116,997,398
2022-03-23	6.580	6.720	6.530	6.650	4.954	108,825,000
2022-03-22	6.370	6.700	6.360	6.610	4.924	117,531,102
2022-03-21	6.470	6.510	6.320	6.390	4.760	88,632,734
2022-03-18	6.210	6.530	6.210	6.490	4.834	101,406,094
2022-03-17	6.360	6.400	6.250	6.260	4.663	96,559,602
2022-03-16	6.110	6.320	5.950	6.260	4.663	135,911,391
2022-03-15	6.310	6.350	6.010	6.020	4.484	190,911,500
2022-03-14	6.550	6.600	6.360	6.370	4.745	112,177,203
2022-03-11	6.660	6.690	6.470	6.640	4.946	125,787,602
2022-03-10	6.620	6.730	6.550	6.690	4.983	105,231,797
2022-03-09	6.630	6.670	6.270	6.520	4.857	121,266,703
2022-03-08	6.800	6.830	6.590	6.610	4.924	92,367,375
2022-03-07	6.890	6.980	6.770	6.810	5.073	91,031,344
2022-03-04	6.890	6.980	6.740	6.940	5.170	125,084,797
2022-03-03	6.850	6.950	6.830	6.920	5.155	97,894,922
2022-03-02	6.800	6.910	6.780	6.830	5.088	80,943,391
2022-03-01	6.650	6.860	6.640	6.840	5.095	105,492,398
2022-02-28	6.610	6.700	6.530	6.650	4.954	66,590,961
2022-02-25	6.700	6.720	6.560	6.650	4.954	87,958,273
2022-02-24	6.770	6.800	6.640	6.660	4.961	94,685,875
2022-02-23	6.850	6.880	6.740	6.780	5.050	78,224,648
2022-02-22	6.830	6.910	6.790	6.840	5.095	64,028,578
2022-02-21	6.910	6.930	6.790	6.890	5.132	86,636,766
2022-02-18	6.740	6.960	6.710	6.920	5.155	124,476,703
2022-02-17	6.760	6.840	6.690	6.760	5.036	97,809,891
2022-02-16	6.680	6.810	6.670	6.750	5.028	89,953,352
2022-02-15	6.750	6.900	6.620	6.680	4.976	154,821,906
2022-02-14	7.050	7.060	6.750	6.780	5.050	175,605,703
2022-02-11	6.890	7.140	6.890	7.050	5.252	165,682,203
2022-02-10	6.810	6.930	6.760	6.910	5.147	89,894,148
2022-02-09	6.870	6.940	6.770	6.810	5.073	130,149,297
2022-02-08	6.780	6.910	6.770	6.880	5.125	125,305,508
2022-02-07	6.670	6.820	6.650	6.800	5.065	148,084,297
2022-01-28	6.720	6.740	6.570	6.580	4.902	114,903,508

← NewerPage 19 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.