Jiangsu Province Commun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8.590 | 8.930 | 8.530 | 8.820 | 8.820 | 52,271,433 |
| 2025-07-23 | 9.460 | 9.470 | 8.750 | 8.750 | 8.750 | 99,181,343 |
| 2025-07-22 | 9.100 | 9.450 | 9.030 | 9.450 | 9.450 | 95,775,996 |
| 2025-07-21 | 8.810 | 8.850 | 8.510 | 8.590 | 8.590 | 41,330,605 |
| 2025-07-18 | 7.960 | 8.490 | 7.930 | 8.290 | 8.290 | 27,157,692 |
| 2025-07-17 | 8.040 | 8.090 | 7.930 | 7.940 | 7.940 | 13,174,811 |
| 2025-07-16 | 8.100 | 8.180 | 8.030 | 8.060 | 8.060 | 7,131,536 |
| 2025-07-15 | 8.240 | 8.240 | 8.040 | 8.090 | 8.090 | 9,432,100 |
| 2025-07-14 | 8.150 | 8.270 | 8.100 | 8.240 | 8.240 | 9,718,865 |
| 2025-07-11 | 8.160 | 8.190 | 8.060 | 8.180 | 8.180 | 9,564,339 |
| 2025-07-10 | 8.090 | 8.190 | 8.020 | 8.160 | 8.160 | 7,867,584 |
| 2025-07-09 | 8.150 | 8.210 | 8.060 | 8.080 | 8.080 | 8,161,656 |
| 2025-07-08 | 8.110 | 8.200 | 8.050 | 8.130 | 8.130 | 7,686,291 |
| 2025-07-07 | 8.080 | 8.130 | 8.060 | 8.130 | 8.130 | 4,757,126 |
| 2025-07-04 | 8.230 | 8.230 | 8.070 | 8.080 | 8.080 | 7,040,170 |
| 2025-07-03 | 8.140 | 8.240 | 8.130 | 8.220 | 8.220 | 4,911,106 |
| 2025-07-02 | 8.160 | 8.180 | 8.110 | 8.140 | 8.140 | 3,283,000 |
| 2025-07-01 | 8.200 | 8.230 | 8.090 | 8.170 | 8.170 | 6,362,470 |
| 2025-06-30 | 8.170 | 8.280 | 8.160 | 8.210 | 8.210 | 6,655,264 |
| 2025-06-27 | 8.140 | 8.220 | 8.130 | 8.170 | 8.170 | 5,746,400 |
| 2025-06-26 | 8.210 | 8.280 | 8.130 | 8.140 | 8.140 | 7,875,200 |
| 2025-06-25 | 8.180 | 8.320 | 8.140 | 8.230 | 8.230 | 10,787,208 |
| 2025-06-24 | 8.040 | 8.200 | 7.990 | 8.140 | 8.140 | 8,915,548 |
| 2025-06-23 | 7.960 | 8.020 | 7.910 | 8.000 | 8.000 | 5,497,986 |
| 2025-06-20 | 7.980 | 8.050 | 7.890 | 8.000 | 8.000 | 10,661,900 |
| 2025-06-19 | 7.730 | 8.150 | 7.720 | 8.010 | 8.010 | 21,465,354 |
| 2025-06-18 | 7.800 | 7.800 | 7.690 | 7.730 | 7.730 | 3,929,887 |
| 2025-06-17 | 7.940 | 7.940 | 7.780 | 7.860 | 7.860 | 5,928,153 |
| 2025-06-16 | 7.850 | 7.980 | 7.830 | 7.900 | 7.900 | 4,378,544 |
| 2025-06-13 | 7.900 | 7.940 | 7.830 | 7.870 | 7.870 | 4,857,520 |
| 2025-06-12 | 8.010 | 8.030 | 7.850 | 7.920 | 7.920 | 7,393,362 |
| 2025-06-11 | 7.950 | 8.080 | 7.940 | 8.050 | 8.050 | 7,442,476 |
| 2025-06-10 | 8.110 | 8.130 | 7.920 | 7.970 | 7.970 | 9,291,513 |
| 2025-06-09 | 8.110 | 8.160 | 7.970 | 8.070 | 8.070 | 11,434,767 |
| 2025-06-06 | 7.710 | 8.110 | 7.700 | 8.080 | 8.080 | 25,212,136 |
| 2025-06-05 | 7.610 | 7.710 | 7.600 | 7.680 | 7.680 | 7,937,000 |
| 2025-06-04 | 7.580 | 7.620 | 7.520 | 7.610 | 7.610 | 5,196,608 |
| 2025-06-03 | 7.560 | 7.680 | 7.480 | 7.610 | 7.610 | 7,292,231 |
| 2025-05-30 | 7.570 | 7.610 | 7.510 | 7.560 | 7.560 | 6,735,500 |
| 2025-05-29 | 7.470 | 7.700 | 7.450 | 7.610 | 7.610 | 12,574,715 |
| 2025-05-28 | 7.350 | 7.470 | 7.310 | 7.430 | 7.430 | 6,360,100 |
| 2025-05-27 | 7.300 | 7.380 | 7.290 | 7.330 | 7.330 | 3,613,460 |
| 2025-05-26 | 7.290 | 7.380 | 7.260 | 7.360 | 7.360 | 3,910,189 |
| 2025-05-23 | 7.420 | 7.420 | 7.280 | 7.290 | 7.290 | 6,959,048 |
| 2025-05-22 | 7.490 | 7.510 | 7.340 | 7.370 | 7.370 | 7,342,500 |
| 2025-05-21 | 7.520 | 7.580 | 7.440 | 7.530 | 7.530 | 9,229,880 |
| 2025-05-20 | 7.490 | 7.540 | 7.430 | 7.540 | 7.540 | 6,189,624 |
| 2025-05-19 | 7.450 | 7.540 | 7.380 | 7.490 | 7.490 | 5,677,500 |
| 2025-05-16 | 7.490 | 7.550 | 7.420 | 7.460 | 7.460 | 5,976,300 |
| 2025-05-15 | 7.570 | 7.570 | 7.440 | 7.440 | 7.440 | 6,294,566 |
| 2025-05-14 | 7.600 | 7.620 | 7.490 | 7.570 | 7.570 | 7,199,800 |
| 2025-05-13 | 7.690 | 7.740 | 7.580 | 7.600 | 7.600 | 6,351,129 |
| 2025-05-12 | 7.600 | 7.680 | 7.600 | 7.660 | 7.660 | 6,005,100 |
| 2025-05-09 | 7.710 | 7.740 | 7.580 | 7.580 | 7.580 | 7,488,000 |
| 2025-05-08 | 7.630 | 7.800 | 7.530 | 7.730 | 7.730 | 10,079,969 |
| 2025-05-07 | 7.600 | 7.700 | 7.600 | 7.630 | 7.630 | 9,345,100 |
| 2025-05-06 | 7.550 | 7.550 | 7.450 | 7.540 | 7.540 | 8,331,393 |
| 2025-04-30 | 7.480 | 7.540 | 7.460 | 7.470 | 7.470 | 6,361,100 |
| 2025-04-29 | 7.270 | 7.600 | 7.270 | 7.550 | 7.550 | 13,229,214 |
| 2025-04-28 | 7.400 | 7.420 | 7.240 | 7.270 | 7.270 | 7,369,400 |
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.