Jiangsu Province Commun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7.380 | 7.410 | 7.300 | 7.320 | 7.320 | 5,676,300 |
| 2026-04-21 | 7.580 | 7.580 | 7.380 | 7.420 | 7.420 | 6,355,285 |
| 2026-04-20 | 7.580 | 7.640 | 7.530 | 7.540 | 7.540 | 6,545,608 |
| 2026-04-17 | 7.570 | 7.600 | 7.510 | 7.520 | 7.520 | 5,364,885 |
| 2026-04-16 | 7.540 | 7.610 | 7.470 | 7.560 | 7.560 | 6,559,170 |
| 2026-04-15 | 7.380 | 7.670 | 7.360 | 7.570 | 7.570 | 11,755,800 |
| 2026-04-14 | 7.370 | 7.390 | 7.310 | 7.380 | 7.380 | 3,641,093 |
| 2026-04-13 | 7.240 | 7.370 | 7.210 | 7.330 | 7.330 | 5,083,220 |
| 2026-04-10 | 7.250 | 7.320 | 7.240 | 7.270 | 7.270 | 3,360,800 |
| 2026-04-09 | 7.300 | 7.310 | 7.200 | 7.210 | 7.210 | 4,477,500 |
| 2026-04-08 | 7.250 | 7.340 | 7.250 | 7.330 | 7.330 | 6,424,300 |
| 2026-04-07 | 7.160 | 7.180 | 7.110 | 7.170 | 7.170 | 3,873,090 |
| 2026-04-03 | 7.250 | 7.290 | 7.120 | 7.150 | 7.150 | 4,804,375 |
| 2026-04-02 | 7.360 | 7.360 | 7.190 | 7.250 | 7.250 | 5,411,482 |
| 2026-04-01 | 7.340 | 7.390 | 7.280 | 7.370 | 7.370 | 7,517,458 |
| 2026-03-31 | 7.330 | 7.430 | 7.280 | 7.290 | 7.290 | 6,125,976 |
| 2026-03-30 | 7.180 | 7.450 | 7.170 | 7.320 | 7.320 | 5,988,759 |
| 2026-03-27 | 7.170 | 7.270 | 7.150 | 7.250 | 7.250 | 5,228,612 |
| 2026-03-26 | 7.340 | 7.430 | 7.240 | 7.250 | 7.250 | 5,767,203 |
| 2026-03-25 | 7.290 | 7.400 | 7.260 | 7.360 | 7.360 | 8,434,039 |
| 2026-03-24 | 7.330 | 7.340 | 7.100 | 7.280 | 7.280 | 12,369,108 |
| 2026-03-23 | 7.440 | 7.440 | 7.110 | 7.210 | 7.210 | 15,527,231 |
| 2026-03-20 | 7.710 | 7.770 | 7.540 | 7.550 | 7.550 | 9,766,200 |
| 2026-03-19 | 7.830 | 7.850 | 7.700 | 7.710 | 7.710 | 7,534,101 |
| 2026-03-18 | 7.860 | 7.930 | 7.780 | 7.890 | 7.890 | 7,494,835 |
| 2026-03-17 | 7.930 | 7.980 | 7.850 | 7.870 | 7.870 | 7,662,700 |
| 2026-03-16 | 7.920 | 7.970 | 7.840 | 7.920 | 7.920 | 6,491,804 |
| 2026-03-13 | 7.990 | 8.060 | 7.900 | 7.920 | 7.920 | 9,361,116 |
| 2026-03-12 | 8.060 | 8.080 | 7.970 | 7.980 | 7.980 | 7,018,708 |
| 2026-03-11 | 8.000 | 8.060 | 7.940 | 8.050 | 8.050 | 8,458,829 |
| 2026-03-10 | 7.940 | 8.030 | 7.920 | 7.990 | 7.990 | 9,263,600 |
| 2026-03-09 | 7.830 | 7.950 | 7.800 | 7.900 | 7.900 | 8,651,370 |
| 2026-03-06 | 7.750 | 7.940 | 7.750 | 7.930 | 7.930 | 8,817,298 |
| 2026-03-05 | 7.760 | 7.870 | 7.750 | 7.800 | 7.800 | 8,569,400 |
| 2026-03-04 | 7.660 | 7.720 | 7.560 | 7.690 | 7.690 | 12,707,271 |
| 2026-03-03 | 7.980 | 8.030 | 7.680 | 7.680 | 7.680 | 20,363,115 |
| 2026-03-02 | 8.040 | 8.060 | 7.920 | 8.000 | 8.000 | 13,718,028 |
| 2026-02-27 | 8.050 | 8.140 | 8.050 | 8.130 | 8.130 | 12,485,544 |
| 2026-02-26 | 8.070 | 8.100 | 7.980 | 8.090 | 8.090 | 13,801,068 |
| 2026-02-25 | 8.050 | 8.140 | 8.020 | 8.080 | 8.080 | 13,400,200 |
| 2026-02-24 | 7.950 | 8.060 | 7.950 | 8.050 | 8.050 | 12,894,844 |
| 2026-02-13 | 7.920 | 8.050 | 7.900 | 7.910 | 7.910 | 9,375,600 |
| 2026-02-12 | 7.980 | 8.050 | 7.890 | 7.960 | 7.960 | 13,653,600 |
| 2026-02-11 | 7.950 | 8.080 | 7.940 | 7.990 | 7.990 | 12,989,796 |
| 2026-02-10 | 8.050 | 8.070 | 7.920 | 7.930 | 7.930 | 18,975,600 |
| 2026-02-09 | 8.050 | 8.200 | 7.970 | 8.090 | 8.090 | 21,040,762 |
| 2026-02-06 | 7.950 | 8.070 | 7.910 | 7.970 | 7.970 | 12,961,028 |
| 2026-02-05 | 8.000 | 8.060 | 7.850 | 8.010 | 8.010 | 13,702,399 |
| 2026-02-04 | 8.040 | 8.180 | 7.960 | 8.070 | 8.070 | 14,334,674 |
| 2026-02-03 | 7.880 | 8.150 | 7.760 | 7.990 | 7.990 | 23,890,648 |
| 2026-02-02 | 8.100 | 8.180 | 7.790 | 7.830 | 7.830 | 22,814,840 |
| 2026-01-30 | 8.110 | 8.220 | 7.960 | 8.130 | 8.130 | 22,306,450 |
| 2026-01-29 | 8.100 | 8.500 | 8.030 | 8.200 | 8.200 | 44,896,836 |
| 2026-01-28 | 8.230 | 8.390 | 8.090 | 8.100 | 8.100 | 39,933,897 |
| 2026-01-27 | 7.880 | 8.440 | 7.880 | 8.200 | 8.200 | 86,116,542 |
| 2026-01-26 | 7.640 | 7.820 | 7.630 | 7.730 | 7.730 | 18,241,935 |
| 2026-01-23 | 7.590 | 7.640 | 7.570 | 7.620 | 7.620 | 7,966,146 |
| 2026-01-22 | 7.540 | 7.600 | 7.510 | 7.590 | 7.590 | 7,312,202 |
| 2026-01-21 | 7.540 | 7.560 | 7.480 | 7.540 | 7.540 | 5,928,673 |
| 2026-01-20 | 7.570 | 7.630 | 7.520 | 7.560 | 7.560 | 7,733,451 |
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.