Jiangsu Province Commun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7.810 | 7.810 | 7.720 | 7.740 | 7.740 | 6,481,685 |
| 2025-10-23 | 7.750 | 7.800 | 7.720 | 7.790 | 7.790 | 6,549,544 |
| 2025-10-22 | 7.720 | 7.790 | 7.700 | 7.750 | 7.750 | 6,170,886 |
| 2025-10-21 | 7.600 | 7.780 | 7.580 | 7.760 | 7.760 | 8,028,125 |
| 2025-10-20 | 7.580 | 7.620 | 7.550 | 7.600 | 7.600 | 3,455,544 |
| 2025-10-17 | 7.630 | 7.670 | 7.560 | 7.570 | 7.570 | 7,641,549 |
| 2025-10-16 | 7.720 | 7.730 | 7.630 | 7.660 | 7.660 | 5,352,200 |
| 2025-10-15 | 7.680 | 7.730 | 7.650 | 7.730 | 7.730 | 4,344,885 |
| 2025-10-14 | 7.700 | 7.770 | 7.650 | 7.660 | 7.660 | 6,792,169 |
| 2025-10-13 | 7.600 | 7.700 | 7.540 | 7.690 | 7.690 | 10,150,389 |
| 2025-10-10 | 7.700 | 7.780 | 7.660 | 7.740 | 7.740 | 7,340,422 |
| 2025-10-09 | 7.730 | 7.740 | 7.650 | 7.710 | 7.710 | 5,785,535 |
| 2025-09-30 | 7.680 | 7.760 | 7.650 | 7.710 | 7.710 | 6,778,356 |
| 2025-09-29 | 7.680 | 7.700 | 7.540 | 7.690 | 7.690 | 6,766,505 |
| 2025-09-26 | 7.680 | 7.710 | 7.620 | 7.650 | 7.650 | 4,333,000 |
| 2025-09-25 | 7.770 | 7.770 | 7.660 | 7.660 | 7.660 | 6,334,693 |
| 2025-09-24 | 7.610 | 7.800 | 7.560 | 7.770 | 7.770 | 7,900,277 |
| 2025-09-23 | 7.700 | 7.730 | 7.540 | 7.640 | 7.640 | 9,847,577 |
| 2025-09-22 | 7.750 | 7.780 | 7.660 | 7.750 | 7.750 | 9,016,561 |
| 2025-09-19 | 7.850 | 7.900 | 7.750 | 7.780 | 7.780 | 8,064,664 |
| 2025-09-18 | 8.070 | 8.070 | 7.810 | 7.830 | 7.830 | 18,457,020 |
| 2025-09-17 | 7.980 | 8.240 | 7.880 | 8.070 | 8.070 | 24,540,333 |
| 2025-09-16 | 7.940 | 7.990 | 7.850 | 7.990 | 7.990 | 15,057,451 |
| 2025-09-15 | 7.800 | 7.960 | 7.720 | 7.940 | 7.940 | 19,632,994 |
| 2025-09-12 | 7.720 | 7.880 | 7.720 | 7.770 | 7.770 | 14,982,439 |
| 2025-09-11 | 7.670 | 7.730 | 7.650 | 7.730 | 7.730 | 7,308,133 |
| 2025-09-10 | 7.730 | 7.750 | 7.660 | 7.680 | 7.680 | 5,970,855 |
| 2025-09-09 | 7.760 | 7.770 | 7.670 | 7.710 | 7.710 | 6,134,606 |
| 2025-09-08 | 7.740 | 7.780 | 7.670 | 7.760 | 7.760 | 8,200,730 |
| 2025-09-05 | 7.660 | 7.710 | 7.610 | 7.710 | 7.710 | 9,050,493 |
| 2025-09-04 | 7.640 | 7.690 | 7.560 | 7.660 | 7.660 | 10,437,421 |
| 2025-09-03 | 7.760 | 7.770 | 7.600 | 7.630 | 7.630 | 9,606,071 |
| 2025-09-02 | 7.790 | 7.840 | 7.640 | 7.750 | 7.750 | 13,248,686 |
| 2025-09-01 | 7.820 | 7.880 | 7.720 | 7.780 | 7.780 | 15,872,866 |
| 2025-08-29 | 7.910 | 8.040 | 7.830 | 7.860 | 7.860 | 14,222,100 |
| 2025-08-28 | 8.110 | 8.150 | 7.810 | 7.940 | 7.940 | 20,187,072 |
| 2025-08-27 | 8.300 | 8.300 | 8.080 | 8.090 | 8.090 | 16,346,522 |
| 2025-08-26 | 8.280 | 8.310 | 8.240 | 8.270 | 8.270 | 13,754,693 |
| 2025-08-25 | 8.340 | 8.380 | 8.260 | 8.300 | 8.300 | 15,370,355 |
| 2025-08-22 | 8.390 | 8.400 | 8.280 | 8.320 | 8.320 | 13,412,713 |
| 2025-08-21 | 8.270 | 8.460 | 8.260 | 8.380 | 8.380 | 23,697,700 |
| 2025-08-20 | 8.220 | 8.270 | 8.180 | 8.250 | 8.250 | 12,382,476 |
| 2025-08-19 | 8.240 | 8.250 | 8.200 | 8.230 | 8.230 | 10,269,941 |
| 2025-08-18 | 8.200 | 8.290 | 8.180 | 8.240 | 8.240 | 17,335,934 |
| 2025-08-15 | 8.110 | 8.230 | 8.100 | 8.200 | 8.200 | 11,371,221 |
| 2025-08-14 | 8.300 | 8.320 | 8.110 | 8.110 | 8.110 | 16,055,869 |
| 2025-08-13 | 8.310 | 8.390 | 8.270 | 8.290 | 8.290 | 11,978,545 |
| 2025-08-12 | 8.390 | 8.400 | 8.300 | 8.330 | 8.330 | 11,107,700 |
| 2025-08-11 | 8.400 | 8.460 | 8.330 | 8.390 | 8.390 | 13,479,200 |
| 2025-08-08 | 8.260 | 8.440 | 8.260 | 8.370 | 8.370 | 15,125,554 |
| 2025-08-07 | 8.370 | 8.400 | 8.280 | 8.290 | 8.290 | 13,514,354 |
| 2025-08-06 | 8.460 | 8.460 | 8.370 | 8.390 | 8.390 | 15,087,485 |
| 2025-08-05 | 8.450 | 8.520 | 8.370 | 8.450 | 8.450 | 10,997,975 |
| 2025-08-04 | 8.360 | 8.480 | 8.310 | 8.450 | 8.450 | 11,672,682 |
| 2025-08-01 | 8.360 | 8.540 | 8.360 | 8.430 | 8.430 | 15,837,020 |
| 2025-07-31 | 8.460 | 8.540 | 8.360 | 8.390 | 8.390 | 15,421,339 |
| 2025-07-30 | 8.610 | 8.650 | 8.480 | 8.480 | 8.480 | 18,988,761 |
| 2025-07-29 | 8.530 | 8.650 | 8.400 | 8.650 | 8.650 | 25,610,481 |
| 2025-07-28 | 8.430 | 8.560 | 8.410 | 8.510 | 8.510 | 17,817,045 |
| 2025-07-25 | 8.700 | 8.730 | 8.470 | 8.480 | 8.480 | 39,336,572 |
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.