Bank of Jiangsu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	9.880	10.030	9.770	9.770	9.110	142,629,797
2025-04-18	9.800	9.890	9.800	9.870	9.203	92,607,031
2025-04-17	9.720	9.850	9.650	9.840	9.175	112,239,602
2025-04-16	9.550	9.750	9.550	9.740	9.082	125,163,906
2025-04-15	9.380	9.580	9.370	9.570	8.923	124,099,203
2025-04-14	9.380	9.420	9.360	9.390	8.755	77,182,977
2025-04-11	9.450	9.470	9.320	9.370	8.737	104,341,906
2025-04-10	9.370	9.500	9.340	9.490	8.849	138,385,203
2025-04-09	9.320	9.400	9.240	9.330	8.699	165,744,297
2025-04-08	9.270	9.420	9.220	9.390	8.755	205,911,016
2025-04-07	9.440	9.500	9.080	9.310	8.681	263,135,094
2025-04-03	9.690	9.800	9.680	9.740	9.082	75,660,180
2025-04-02	9.570	9.790	9.570	9.750	9.091	119,763,297
2025-04-01	9.500	9.590	9.440	9.580	8.932	107,596,398
2025-03-31	9.540	9.600	9.480	9.500	8.858	94,247,539
2025-03-28	9.550	9.590	9.500	9.510	8.867	63,476,039
2025-03-27	9.450	9.580	9.450	9.550	8.904	89,338,828
2025-03-26	9.570	9.600	9.450	9.450	8.811	89,896,547
2025-03-25	9.470	9.590	9.460	9.580	8.932	96,263,844
2025-03-24	9.390	9.480	9.360	9.470	8.830	111,109,695
2025-03-21	9.440	9.500	9.350	9.360	8.727	92,458,680
2025-03-20	9.440	9.520	9.430	9.430	8.793	88,213,047
2025-03-19	9.370	9.440	9.330	9.410	8.774	90,801,820
2025-03-18	9.370	9.430	9.330	9.350	8.718	92,239,250
2025-03-17	9.270	9.400	9.220	9.340	8.709	153,820,000
2025-03-14	9.330	9.420	9.230	9.240	8.615	207,092,297
2025-03-13	9.220	9.350	9.210	9.340	8.709	98,390,211
2025-03-12	9.290	9.340	9.210	9.220	8.597	93,797,438
2025-03-11	9.230	9.320	9.230	9.320	8.690	69,610,195
2025-03-10	9.270	9.290	9.190	9.270	8.643	87,613,648
2025-03-07	9.390	9.420	9.290	9.300	8.671	85,695,219
2025-03-06	9.470	9.490	9.350	9.380	8.746	115,109,906
2025-03-05	9.300	9.510	9.260	9.470	8.830	148,530,203
2025-03-04	9.230	9.330	9.200	9.290	8.662	95,875,875
2025-03-03	9.170	9.230	9.060	9.230	8.606	104,108,898
2025-02-28	9.210	9.300	9.130	9.130	8.513	123,189,602
2025-02-27	9.000	9.190	8.950	9.180	8.559	180,025,906
2025-02-26	8.950	9.070	8.940	8.970	8.364	132,014,406
2025-02-25	9.070	9.120	8.940	8.980	8.373	157,816,500
2025-02-24	9.100	9.190	9.050	9.080	8.466	149,296,000
2025-02-21	9.370	9.370	9.110	9.170	8.550	262,372,188
2025-02-20	9.430	9.440	9.360	9.380	8.746	67,533,555
2025-02-19	9.490	9.510	9.400	9.430	8.793	92,577,828
2025-02-18	9.370	9.530	9.370	9.480	8.839	136,227,391
2025-02-17	9.460	9.490	9.310	9.360	8.727	149,783,109
2025-02-14	9.510	9.520	9.420	9.450	8.811	110,170,094
2025-02-13	9.520	9.550	9.500	9.500	8.858	74,489,312
2025-02-12	9.550	9.620	9.500	9.530	8.886	80,127,000
2025-02-11	9.520	9.610	9.500	9.560	8.914	85,067,672
2025-02-10	9.510	9.600	9.440	9.520	8.876	127,547,102
2025-02-07	9.690	9.690	9.540	9.560	8.914	139,787,812
2025-02-06	9.730	9.860	9.600	9.680	9.026	97,146,148
2025-02-05	9.920	9.930	9.720	9.750	9.091	97,637,859
2025-01-27	9.820	9.980	9.800	9.930	9.259	109,959,508
2025-01-24	9.510	9.780	9.390	9.770	9.110	129,698,898
2025-01-23	9.510	9.640	9.510	9.590	8.942	95,038,367
2025-01-22	9.600	9.610	9.430	9.450	8.811	100,725,203
2025-01-21	9.720	9.730	9.570	9.590	8.942	69,006,250
2025-01-20	9.780	9.820	9.670	9.670	9.016	81,992,258
2025-01-17	9.790	9.890	9.740	9.760	9.100	71,380,625

← NewerPage 7 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.