Jiangsu Province Commun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.310 | 5.360 | 5.180 | 5.200 | 5.200 | 10,130,360 |
| 2026-07-20 | 5.380 | 5.470 | 5.230 | 5.300 | 5.300 | 7,840,000 |
| 2026-07-17 | 5.400 | 5.500 | 5.320 | 5.340 | 5.340 | 7,365,894 |
| 2026-07-16 | 5.320 | 5.470 | 5.310 | 5.430 | 5.430 | 6,945,584 |
| 2026-07-15 | 5.260 | 5.360 | 5.220 | 5.350 | 5.350 | 8,692,149 |
| 2026-07-14 | 5.190 | 5.260 | 5.140 | 5.230 | 5.230 | 5,055,977 |
| 2026-07-13 | 5.300 | 5.300 | 5.140 | 5.190 | 5.190 | 6,547,400 |
| 2026-07-10 | 5.280 | 5.370 | 5.230 | 5.280 | 5.280 | 7,849,917 |
| 2026-07-09 | 5.300 | 5.380 | 5.250 | 5.280 | 5.280 | 6,059,341 |
| 2026-07-08 | 5.290 | 5.460 | 5.260 | 5.320 | 5.320 | 7,209,344 |
| 2026-07-07 | 5.400 | 5.510 | 5.310 | 5.340 | 5.340 | 8,722,840 |
| 2026-07-06 | 5.380 | 5.460 | 5.330 | 5.400 | 5.400 | 6,481,880 |
| 2026-07-03 | 5.200 | 5.480 | 5.200 | 5.370 | 5.370 | 12,767,441 |
| 2026-07-02 | 5.240 | 5.310 | 5.170 | 5.180 | 5.180 | 7,021,499 |
| 2026-07-01 | 5.130 | 5.260 | 5.120 | 5.220 | 5.220 | 9,065,430 |
| 2026-06-30 | 5.200 | 5.230 | 5.100 | 5.140 | 5.140 | 8,099,616 |
| 2026-06-29 | 5.430 | 5.430 | 5.120 | 5.190 | 5.190 | 8,337,294 |
| 2026-06-26 | 5.417 | 5.550 | 5.342 | 5.350 | 5.225 | 12,431,772 |
| 2026-06-25 | 5.483 | 5.517 | 5.333 | 5.425 | 5.298 | 7,986,248 |
| 2026-06-24 | 5.567 | 5.575 | 5.383 | 5.458 | 5.331 | 7,377,960 |
| 2026-06-23 | 5.492 | 5.692 | 5.475 | 5.558 | 5.429 | 10,516,652 |
| 2026-06-22 | 5.433 | 5.483 | 5.275 | 5.467 | 5.339 | 9,662,709 |
| 2026-06-18 | 6.700 | 6.740 | 6.540 | 6.550 | 6.550 | 6,711,020 |
| 2026-06-17 | 6.890 | 6.890 | 6.690 | 6.720 | 6.720 | 5,210,220 |
| 2026-06-16 | 6.940 | 6.950 | 6.820 | 6.850 | 6.850 | 3,665,107 |
| 2026-06-15 | 6.900 | 6.980 | 6.870 | 6.910 | 6.910 | 3,442,218 |
| 2026-06-12 | 6.760 | 6.860 | 6.700 | 6.840 | 6.840 | 3,088,196 |
| 2026-06-11 | 6.870 | 6.880 | 6.680 | 6.720 | 6.720 | 3,392,705 |
| 2026-06-10 | 6.830 | 6.880 | 6.720 | 6.880 | 6.880 | 3,573,329 |
| 2026-06-09 | 6.840 | 6.890 | 6.790 | 6.850 | 6.850 | 3,014,909 |
| 2026-06-08 | 6.900 | 6.950 | 6.720 | 6.820 | 6.820 | 5,396,240 |
| 2026-06-05 | 6.940 | 7.050 | 6.920 | 6.970 | 6.970 | 3,282,200 |
| 2026-06-04 | 7.040 | 7.090 | 6.910 | 6.940 | 6.940 | 4,082,889 |
| 2026-06-03 | 7.190 | 7.190 | 7.050 | 7.070 | 7.070 | 4,289,600 |
| 2026-06-02 | 7.270 | 7.300 | 7.140 | 7.170 | 7.170 | 4,014,190 |
| 2026-06-01 | 7.030 | 7.320 | 6.980 | 7.280 | 7.280 | 6,970,860 |
| 2026-05-29 | 7.040 | 7.110 | 6.990 | 7.030 | 7.030 | 4,503,340 |
| 2026-05-28 | 7.030 | 7.090 | 6.870 | 7.040 | 7.040 | 5,666,492 |
| 2026-05-27 | 7.280 | 7.280 | 6.990 | 7.030 | 7.030 | 9,537,700 |
| 2026-05-26 | 7.340 | 7.360 | 7.230 | 7.290 | 7.290 | 4,549,231 |
| 2026-05-25 | 7.320 | 7.400 | 7.280 | 7.380 | 7.380 | 4,969,407 |
| 2026-05-22 | 7.300 | 7.360 | 7.230 | 7.320 | 7.320 | 5,020,600 |
| 2026-05-21 | 7.480 | 7.580 | 7.280 | 7.300 | 7.300 | 7,706,715 |
| 2026-05-20 | 7.600 | 7.610 | 7.440 | 7.470 | 7.470 | 7,252,422 |
| 2026-05-19 | 7.520 | 7.660 | 7.510 | 7.630 | 7.630 | 6,402,631 |
| 2026-05-18 | 7.660 | 7.670 | 7.490 | 7.570 | 7.570 | 10,170,391 |
| 2026-05-15 | 7.450 | 7.770 | 7.420 | 7.600 | 7.600 | 11,187,270 |
| 2026-05-14 | 7.580 | 7.600 | 7.430 | 7.450 | 7.450 | 6,801,216 |
| 2026-05-13 | 7.570 | 7.600 | 7.540 | 7.590 | 7.590 | 6,406,438 |
| 2026-05-12 | 7.600 | 7.620 | 7.530 | 7.550 | 7.550 | 6,426,742 |
| 2026-05-11 | 7.630 | 7.640 | 7.550 | 7.590 | 7.590 | 5,516,845 |
| 2026-05-08 | 7.520 | 7.630 | 7.480 | 7.590 | 7.590 | 7,274,530 |
| 2026-05-07 | 7.650 | 7.660 | 7.540 | 7.540 | 7.540 | 7,939,324 |
| 2026-05-06 | 7.570 | 7.780 | 7.570 | 7.620 | 7.620 | 12,468,596 |
| 2026-04-30 | 7.400 | 7.530 | 7.390 | 7.520 | 7.520 | 10,736,630 |
| 2026-04-29 | 7.320 | 7.360 | 7.280 | 7.330 | 7.330 | 7,394,700 |
| 2026-04-28 | 7.290 | 7.390 | 7.240 | 7.300 | 7.300 | 5,038,973 |
| 2026-04-27 | 7.280 | 7.360 | 7.200 | 7.310 | 7.310 | 6,146,000 |
| 2026-04-24 | 7.300 | 7.350 | 7.230 | 7.310 | 7.310 | 4,336,816 |
| 2026-04-23 | 7.300 | 7.420 | 7.280 | 7.280 | 7.280 | 5,512,680 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-13 | 0.2600 CNY |
| 2022-04-28 | 0.2600 CNY |
| 2021-06-10 | 0.3000 CNY |
| 2020-06-02 | 0.3000 CNY |
| 2019-05-17 | 0.5624 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.