Bank of Jiangsu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	6.700	6.790	6.660	6.710	4.998	100,692,797
2022-01-26	6.700	6.770	6.600	6.720	5.006	86,849,195
2022-01-25	6.780	6.820	6.660	6.680	4.976	102,796,398
2022-01-24	6.780	6.950	6.690	6.830	5.088	111,218,797
2022-01-21	6.800	6.950	6.760	6.810	5.073	145,662,297
2022-01-20	6.700	6.920	6.680	6.850	5.103	180,341,906
2022-01-19	6.740	6.780	6.670	6.720	5.006	119,031,398
2022-01-18	6.540	6.760	6.500	6.740	5.021	165,241,203
2022-01-17	6.490	6.580	6.410	6.510	4.849	107,837,000
2022-01-14	6.730	6.730	6.420	6.470	4.820	204,628,500
2022-01-13	6.540	6.860	6.530	6.730	5.013	222,675,203
2022-01-12	6.600	6.650	6.480	6.580	4.902	268,130,719
2022-01-11	6.300	6.520	6.260	6.440	4.797	211,061,906
2022-01-10	6.230	6.300	6.160	6.240	4.648	133,540,203
2022-01-07	6.030	6.220	6.030	6.200	4.618	170,106,203
2022-01-06	6.050	6.090	6.030	6.040	4.499	99,200,242
2022-01-05	5.980	6.100	5.970	6.060	4.514	163,312,297
2022-01-04	5.840	5.970	5.820	5.970	4.447	135,420,984
2021-12-31	5.820	5.840	5.800	5.830	4.343	56,845,672
2021-12-30	5.810	5.850	5.800	5.810	4.328	51,193,273
2021-12-29	5.810	5.830	5.790	5.810	4.328	43,958,527
2021-12-28	5.790	5.840	5.770	5.810	4.328	54,529,379
2021-12-27	5.800	5.810	5.760	5.790	4.313	49,781,059
2021-12-24	5.820	5.830	5.770	5.780	4.306	49,630,031
2021-12-23	5.850	5.870	5.800	5.820	4.335	48,734,434
2021-12-22	5.890	5.890	5.830	5.830	4.343	61,337,301
2021-12-21	5.730	5.900	5.720	5.870	4.373	126,466,797
2021-12-20	5.840	5.850	5.690	5.730	4.268	168,996,703
2021-12-17	5.930	5.950	5.850	5.860	4.365	125,403,508
2021-12-16	5.910	5.940	5.890	5.920	4.410	61,348,762
2021-12-15	5.900	5.930	5.880	5.910	4.402	56,740,359
2021-12-14	6.000	6.010	5.890	5.910	4.402	107,337,797
2021-12-13	6.040	6.100	6.000	6.000	4.469	91,285,344
2021-12-10	6.060	6.090	5.990	6.030	4.492	121,550,898
2021-12-09	6.020	6.160	5.990	6.090	4.537	125,834,492
2021-12-08	6.070	6.090	5.990	6.030	4.492	108,295,297
2021-12-07	6.060	6.110	6.010	6.080	4.529	108,869,297
2021-12-06	5.990	6.100	5.970	6.010	4.477	115,738,000
2021-12-03	5.990	5.990	5.900	5.970	4.447	76,124,203
2021-12-02	5.960	6.000	5.920	5.970	4.447	61,276,047
2021-12-01	5.900	6.000	5.880	5.970	4.447	70,988,828
2021-11-30	5.930	5.970	5.860	5.890	4.388	68,417,516
2021-11-29	5.900	5.920	5.850	5.900	4.395	81,073,445
2021-11-26	6.000	6.010	5.940	5.940	4.425	66,092,359
2021-11-25	6.020	6.040	5.980	6.010	4.477	53,769,047
2021-11-24	6.050	6.070	6.000	6.010	4.477	82,818,797
2021-11-23	6.070	6.120	6.030	6.050	4.507	74,839,664
2021-11-22	6.170	6.190	6.070	6.070	4.522	82,378,562
2021-11-19	6.150	6.200	6.100	6.180	4.604	63,819,633
2021-11-18	6.120	6.200	6.110	6.120	4.559	65,249,961
2021-11-17	6.250	6.270	6.130	6.150	4.581	84,173,312
2021-11-16	6.380	6.410	6.260	6.290	4.685	58,000,422
2021-11-15	6.370	6.450	6.330	6.380	4.753	64,071,992
2021-11-12	6.350	6.510	6.330	6.380	4.753	104,264,203
2021-11-11	6.140	6.360	6.120	6.330	4.715	93,778,172
2021-11-10	6.160	6.190	6.090	6.150	4.581	60,438,113
2021-11-09	6.190	6.220	6.140	6.180	4.604	47,706,680
2021-11-08	6.310	6.330	6.130	6.170	4.596	99,701,156
2021-11-05	6.330	6.390	6.270	6.320	4.708	79,718,961
2021-11-04	6.520	6.530	6.320	6.340	4.723	96,213,906

← NewerPage 20 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.