Bank of Jiangsu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 8.930 | 9.000 | 8.890 | 8.940 | 8.077 | 94,756,953 |
| 2024-10-22 | 8.910 | 9.010 | 8.850 | 8.930 | 8.068 | 98,371,531 |
| 2024-10-21 | 8.980 | 9.050 | 8.810 | 8.940 | 8.077 | 169,859,109 |
| 2024-10-18 | 9.080 | 9.120 | 8.810 | 8.990 | 8.122 | 194,138,203 |
| 2024-10-17 | 9.070 | 9.270 | 8.950 | 9.030 | 8.158 | 184,879,594 |
| 2024-10-16 | 8.750 | 9.080 | 8.700 | 9.030 | 8.158 | 205,604,703 |
| 2024-10-15 | 8.810 | 9.000 | 8.750 | 8.790 | 7.941 | 218,220,094 |
| 2024-10-14 | 8.490 | 8.920 | 8.480 | 8.830 | 7.977 | 337,143,188 |
| 2024-10-11 | 8.400 | 8.680 | 8.300 | 8.360 | 7.553 | 187,065,203 |
| 2024-10-10 | 8.060 | 8.650 | 8.050 | 8.450 | 7.634 | 345,729,781 |
| 2024-10-09 | 8.410 | 8.500 | 7.880 | 7.930 | 7.164 | 324,519,281 |
| 2024-10-08 | 9.100 | 9.100 | 8.390 | 8.560 | 7.734 | 457,768,469 |
| 2024-09-30 | 8.180 | 8.490 | 8.110 | 8.400 | 7.589 | 405,685,594 |
| 2024-09-27 | 8.280 | 8.350 | 8.020 | 8.100 | 7.318 | 181,669,703 |
| 2024-09-26 | 7.960 | 8.220 | 7.930 | 8.200 | 7.408 | 178,231,812 |
| 2024-09-25 | 7.870 | 8.040 | 7.860 | 7.990 | 7.219 | 175,286,703 |
| 2024-09-24 | 7.660 | 7.810 | 7.600 | 7.800 | 7.047 | 163,692,984 |
| 2024-09-23 | 7.530 | 7.660 | 7.490 | 7.630 | 6.893 | 103,181,000 |
| 2024-09-20 | 7.470 | 7.580 | 7.460 | 7.510 | 6.785 | 100,640,797 |
| 2024-09-19 | 7.540 | 7.570 | 7.400 | 7.460 | 6.740 | 86,381,242 |
| 2024-09-18 | 7.530 | 7.550 | 7.370 | 7.530 | 6.803 | 71,202,281 |
| 2024-09-13 | 7.580 | 7.670 | 7.490 | 7.490 | 6.767 | 65,294,246 |
| 2024-09-12 | 7.460 | 7.590 | 7.450 | 7.550 | 6.821 | 73,929,789 |
| 2024-09-11 | 7.650 | 7.670 | 7.450 | 7.490 | 6.767 | 132,225,797 |
| 2024-09-10 | 7.630 | 7.740 | 7.590 | 7.660 | 6.920 | 108,128,398 |
| 2024-09-09 | 7.830 | 7.850 | 7.580 | 7.610 | 6.875 | 121,301,695 |
| 2024-09-06 | 7.830 | 7.980 | 7.830 | 7.860 | 7.101 | 81,783,938 |
| 2024-09-05 | 7.740 | 7.860 | 7.670 | 7.830 | 7.074 | 102,796,398 |
| 2024-09-04 | 7.700 | 7.810 | 7.690 | 7.730 | 6.984 | 83,656,312 |
| 2024-09-03 | 7.840 | 7.860 | 7.660 | 7.710 | 6.966 | 99,369,523 |
| 2024-09-02 | 7.760 | 7.920 | 7.750 | 7.840 | 7.083 | 109,677,602 |
| 2024-08-30 | 7.920 | 7.990 | 7.770 | 7.770 | 7.020 | 169,383,812 |
| 2024-08-29 | 8.150 | 8.170 | 7.900 | 7.930 | 7.164 | 127,502,305 |
| 2024-08-28 | 8.210 | 8.240 | 8.110 | 8.170 | 7.381 | 85,203,727 |
| 2024-08-27 | 8.180 | 8.260 | 8.150 | 8.220 | 7.426 | 124,036,094 |
| 2024-08-26 | 8.110 | 8.200 | 8.030 | 8.190 | 7.399 | 106,875,000 |
| 2024-08-23 | 8.140 | 8.150 | 8.030 | 8.120 | 7.336 | 107,205,102 |
| 2024-08-22 | 8.030 | 8.170 | 8.020 | 8.120 | 7.336 | 129,333,695 |
| 2024-08-21 | 8.040 | 8.070 | 7.950 | 8.040 | 7.264 | 105,007,797 |
| 2024-08-20 | 7.980 | 8.080 | 7.960 | 8.070 | 7.291 | 195,800,000 |
| 2024-08-19 | 7.760 | 7.960 | 7.740 | 7.960 | 7.191 | 238,653,906 |
| 2024-08-16 | 7.660 | 7.710 | 7.630 | 7.670 | 6.929 | 86,241,234 |
| 2024-08-15 | 7.600 | 7.670 | 7.570 | 7.650 | 6.911 | 57,582,566 |
| 2024-08-14 | 7.600 | 7.690 | 7.580 | 7.590 | 6.857 | 57,436,008 |
| 2024-08-13 | 7.510 | 7.630 | 7.510 | 7.600 | 6.866 | 73,574,000 |
| 2024-08-12 | 7.510 | 7.530 | 7.460 | 7.520 | 6.794 | 43,843,102 |
| 2024-08-09 | 7.520 | 7.570 | 7.480 | 7.510 | 6.785 | 46,591,859 |
| 2024-08-08 | 7.560 | 7.580 | 7.480 | 7.500 | 6.776 | 57,005,488 |
| 2024-08-07 | 7.470 | 7.610 | 7.470 | 7.570 | 6.839 | 93,480,141 |
| 2024-08-06 | 7.580 | 7.620 | 7.430 | 7.480 | 6.758 | 93,299,438 |
| 2024-08-05 | 7.680 | 7.710 | 7.540 | 7.550 | 6.821 | 108,775,203 |
| 2024-08-02 | 7.680 | 7.740 | 7.670 | 7.690 | 6.948 | 68,974,430 |
| 2024-08-01 | 7.690 | 7.840 | 7.630 | 7.720 | 6.975 | 118,661,203 |
| 2024-07-31 | 7.730 | 7.760 | 7.680 | 7.690 | 6.948 | 113,661,602 |
| 2024-07-30 | 7.790 | 7.820 | 7.690 | 7.730 | 6.984 | 72,294,602 |
| 2024-07-29 | 7.680 | 7.810 | 7.660 | 7.790 | 7.038 | 91,864,766 |
| 2024-07-26 | 7.810 | 7.830 | 7.630 | 7.700 | 6.957 | 95,562,000 |
| 2024-07-25 | 7.820 | 7.870 | 7.720 | 7.810 | 7.056 | 91,659,359 |
| 2024-07-24 | 7.810 | 7.860 | 7.770 | 7.820 | 7.065 | 90,665,695 |
| 2024-07-23 | 7.760 | 7.930 | 7.750 | 7.810 | 7.056 | 114,481,906 |
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.