Jiangsu Province Commun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.570 | 7.630 | 7.520 | 7.560 | 7.560 | 7,733,451 |
| 2026-01-19 | 7.520 | 7.570 | 7.460 | 7.570 | 7.570 | 6,459,907 |
| 2026-01-16 | 7.590 | 7.600 | 7.510 | 7.520 | 7.520 | 6,270,778 |
| 2026-01-15 | 7.650 | 7.660 | 7.520 | 7.560 | 7.560 | 8,998,900 |
| 2026-01-14 | 7.680 | 7.750 | 7.610 | 7.650 | 7.650 | 13,084,042 |
| 2026-01-13 | 7.800 | 7.820 | 7.670 | 7.690 | 7.690 | 12,249,200 |
| 2026-01-12 | 7.680 | 7.800 | 7.660 | 7.790 | 7.790 | 14,567,554 |
| 2026-01-09 | 7.650 | 7.790 | 7.640 | 7.710 | 7.710 | 14,126,353 |
| 2026-01-08 | 7.590 | 7.640 | 7.580 | 7.620 | 7.620 | 5,693,293 |
| 2026-01-07 | 7.710 | 7.710 | 7.600 | 7.620 | 7.620 | 7,903,414 |
| 2026-01-06 | 7.620 | 7.740 | 7.590 | 7.710 | 7.710 | 9,776,564 |
| 2026-01-05 | 7.640 | 7.740 | 7.580 | 7.620 | 7.620 | 9,622,788 |
| 2025-12-31 | 7.560 | 7.640 | 7.520 | 7.610 | 7.610 | 4,635,436 |
| 2025-12-30 | 7.620 | 7.650 | 7.560 | 7.560 | 7.560 | 5,437,239 |
| 2025-12-29 | 7.640 | 7.650 | 7.580 | 7.640 | 7.640 | 5,115,640 |
| 2025-12-26 | 7.670 | 7.690 | 7.600 | 7.630 | 7.630 | 5,615,127 |
| 2025-12-25 | 7.820 | 7.820 | 7.610 | 7.640 | 7.640 | 12,859,176 |
| 2025-12-24 | 7.710 | 7.840 | 7.630 | 7.820 | 7.820 | 12,812,299 |
| 2025-12-23 | 7.930 | 7.930 | 7.750 | 7.780 | 7.780 | 9,245,300 |
| 2025-12-22 | 7.720 | 7.920 | 7.700 | 7.890 | 7.890 | 17,265,960 |
| 2025-12-19 | 7.680 | 7.790 | 7.680 | 7.750 | 7.750 | 11,394,728 |
| 2025-12-18 | 7.450 | 7.690 | 7.440 | 7.670 | 7.670 | 10,618,064 |
| 2025-12-17 | 7.350 | 7.500 | 7.350 | 7.470 | 7.470 | 6,120,766 |
| 2025-12-16 | 7.310 | 7.420 | 7.260 | 7.390 | 7.390 | 8,113,182 |
| 2025-12-15 | 7.230 | 7.430 | 7.210 | 7.320 | 7.320 | 7,648,595 |
| 2025-12-12 | 7.370 | 7.410 | 7.270 | 7.280 | 7.280 | 6,556,351 |
| 2025-12-11 | 7.470 | 7.480 | 7.360 | 7.380 | 7.380 | 3,743,942 |
| 2025-12-10 | 7.440 | 7.460 | 7.400 | 7.450 | 7.450 | 2,893,077 |
| 2025-12-09 | 7.520 | 7.540 | 7.430 | 7.440 | 7.440 | 4,680,851 |
| 2025-12-08 | 7.550 | 7.560 | 7.510 | 7.520 | 7.520 | 4,252,471 |
| 2025-12-05 | 7.480 | 7.530 | 7.430 | 7.530 | 7.530 | 4,052,534 |
| 2025-12-04 | 7.520 | 7.540 | 7.460 | 7.480 | 7.480 | 4,242,400 |
| 2025-12-03 | 7.500 | 7.650 | 7.450 | 7.550 | 7.550 | 6,071,257 |
| 2025-12-02 | 7.570 | 7.570 | 7.490 | 7.510 | 7.510 | 3,388,000 |
| 2025-12-01 | 7.500 | 7.580 | 7.500 | 7.560 | 7.560 | 3,963,388 |
| 2025-11-28 | 7.480 | 7.540 | 7.440 | 7.540 | 7.540 | 2,725,820 |
| 2025-11-27 | 7.580 | 7.580 | 7.470 | 7.490 | 7.490 | 4,438,840 |
| 2025-11-26 | 7.530 | 7.600 | 7.520 | 7.540 | 7.540 | 3,917,463 |
| 2025-11-25 | 7.510 | 7.580 | 7.480 | 7.510 | 7.510 | 4,033,054 |
| 2025-11-24 | 7.370 | 7.500 | 7.370 | 7.490 | 7.490 | 5,283,838 |
| 2025-11-21 | 7.590 | 7.650 | 7.360 | 7.360 | 7.360 | 8,988,735 |
| 2025-11-20 | 7.690 | 7.720 | 7.610 | 7.670 | 7.670 | 5,054,778 |
| 2025-11-19 | 7.720 | 7.760 | 7.620 | 7.660 | 7.660 | 6,568,300 |
| 2025-11-18 | 7.820 | 7.820 | 7.720 | 7.740 | 7.740 | 7,737,741 |
| 2025-11-17 | 7.880 | 7.900 | 7.810 | 7.830 | 7.830 | 7,456,240 |
| 2025-11-14 | 7.920 | 7.960 | 7.890 | 7.900 | 7.900 | 7,618,363 |
| 2025-11-13 | 7.880 | 7.940 | 7.840 | 7.940 | 7.940 | 8,981,363 |
| 2025-11-12 | 7.870 | 7.910 | 7.850 | 7.880 | 7.880 | 9,094,254 |
| 2025-11-11 | 7.880 | 7.890 | 7.820 | 7.870 | 7.870 | 7,566,524 |
| 2025-11-10 | 7.770 | 7.910 | 7.740 | 7.870 | 7.870 | 10,924,029 |
| 2025-11-07 | 7.750 | 7.810 | 7.750 | 7.770 | 7.770 | 5,256,444 |
| 2025-11-06 | 7.790 | 7.820 | 7.740 | 7.760 | 7.760 | 6,580,400 |
| 2025-11-05 | 7.760 | 7.800 | 7.710 | 7.790 | 7.790 | 7,456,172 |
| 2025-11-04 | 7.810 | 7.840 | 7.760 | 7.790 | 7.790 | 6,315,874 |
| 2025-11-03 | 7.820 | 7.840 | 7.770 | 7.820 | 7.820 | 5,625,000 |
| 2025-10-31 | 7.780 | 7.840 | 7.730 | 7.810 | 7.810 | 8,116,281 |
| 2025-10-30 | 7.780 | 7.800 | 7.710 | 7.710 | 7.710 | 4,985,288 |
| 2025-10-29 | 7.780 | 7.820 | 7.730 | 7.790 | 7.790 | 4,614,395 |
| 2025-10-28 | 7.820 | 7.870 | 7.800 | 7.810 | 7.810 | 5,577,461 |
| 2025-10-27 | 7.770 | 7.870 | 7.740 | 7.850 | 7.850 | 9,302,065 |
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.