Bank of Jiangsu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	9.650	9.870	9.610	9.830	9.166	105,808,203
2025-01-15	9.410	9.650	9.400	9.600	8.951	133,205,594
2025-01-14	9.500	9.580	9.400	9.420	8.783	142,295,109
2025-01-13	9.460	9.570	9.380	9.480	8.839	82,708,898
2025-01-10	9.590	9.650	9.360	9.530	8.886	126,726,000
2025-01-09	9.850	9.970	9.700	9.860	8.908	124,705,602
2025-01-08	9.730	9.870	9.720	9.830	8.881	104,522,000
2025-01-07	9.640	9.750	9.560	9.730	8.791	85,335,344
2025-01-06	9.600	9.650	9.400	9.640	8.709	115,252,000
2025-01-03	9.750	9.790	9.570	9.600	8.673	126,862,094
2025-01-02	9.850	9.960	9.670	9.720	8.782	146,672,297
2024-12-31	9.910	10.010	9.820	9.820	8.872	135,491,906
2024-12-30	9.690	9.950	9.680	9.900	8.944	140,786,297
2024-12-27	9.750	9.820	9.550	9.710	8.772	130,463,297
2024-12-26	9.730	9.780	9.610	9.770	8.827	94,928,734
2024-12-25	9.600	9.730	9.570	9.720	8.782	109,625,508
2024-12-24	9.440	9.590	9.380	9.570	8.646	140,316,297
2024-12-23	9.370	9.530	9.370	9.420	8.510	141,956,500
2024-12-20	9.320	9.440	9.320	9.360	8.456	109,305,297
2024-12-19	9.360	9.440	9.300	9.300	8.402	99,739,695
2024-12-18	9.280	9.440	9.270	9.390	8.483	144,607,500
2024-12-17	9.190	9.290	9.180	9.270	8.375	127,679,398
2024-12-16	9.160	9.280	9.150	9.200	8.312	98,943,297
2024-12-13	9.320	9.320	9.130	9.140	8.258	151,189,297
2024-12-12	9.200	9.360	9.190	9.320	8.420	137,418,094
2024-12-11	9.230	9.280	9.150	9.170	8.285	116,698,305
2024-12-10	9.230	9.340	9.110	9.240	8.348	151,204,500
2024-12-09	9.050	9.190	9.030	9.160	8.276	139,909,109
2024-12-06	8.900	9.120	8.890	9.050	8.176	185,775,812
2024-12-05	8.910	8.970	8.870	8.890	8.032	134,256,797
2024-12-04	8.890	8.950	8.820	8.920	8.059	132,294,000
2024-12-03	8.790	8.910	8.780	8.900	8.041	200,113,297
2024-12-02	8.910	8.980	8.750	8.760	7.914	378,174,344
2024-11-29	8.970	9.130	8.960	9.050	8.176	145,263,812
2024-11-28	9.060	9.080	8.930	8.940	8.077	126,103,398
2024-11-27	8.890	8.980	8.810	8.940	8.077	82,806,430
2024-11-26	8.850	8.940	8.800	8.910	8.050	91,133,445
2024-11-25	8.860	8.940	8.840	8.880	8.023	81,547,750
2024-11-22	9.020	9.080	8.850	8.860	8.005	87,094,555
2024-11-21	9.030	9.050	8.990	9.040	8.167	52,552,910
2024-11-20	9.060	9.100	8.980	9.020	8.149	66,773,289
2024-11-19	9.090	9.140	8.930	9.060	8.185	94,982,250
2024-11-18	9.090	9.220	9.040	9.070	8.194	163,726,594
2024-11-15	9.030	9.150	8.950	8.990	8.122	124,183,508
2024-11-14	8.940	9.100	8.920	9.030	8.158	116,915,102
2024-11-13	8.840	9.000	8.830	8.970	8.104	116,688,602
2024-11-12	8.870	9.050	8.820	8.840	7.986	135,359,906
2024-11-11	9.100	9.110	8.840	8.880	8.023	179,104,094
2024-11-08	9.260	9.310	9.070	9.130	8.248	121,397,203
2024-11-07	9.110	9.270	9.010	9.260	8.366	134,167,594
2024-11-06	9.190	9.220	9.110	9.150	8.267	82,086,750
2024-11-05	9.120	9.240	9.110	9.200	8.312	96,864,438
2024-11-04	8.930	9.170	8.850	9.160	8.276	150,451,812
2024-11-01	8.840	8.980	8.800	8.940	8.077	104,284,000
2024-10-31	8.990	9.080	8.770	8.810	7.959	142,467,906
2024-10-30	9.030	9.090	8.890	9.000	8.131	104,567,508
2024-10-29	8.840	9.120	8.830	9.020	8.149	122,577,102
2024-10-28	8.920	8.920	8.800	8.840	7.986	105,973,695
2024-10-25	9.060	9.110	8.890	8.940	8.077	109,466,898
2024-10-24	8.950	9.120	8.910	9.100	8.221	134,071,109

← NewerPage 8 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.