Jiangsu Province Commun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.070 | 5.110 | 5.030 | 5.050 | 5.050 | 5,412,997 |
| 2026-10-20 | 4.990 | 5.050 | 4.980 | 5.050 | 5.050 | 4,844,360 |
| 2026-10-19 | 4.940 | 5.020 | 4.930 | 5.000 | 5.000 | 4,952,036 |
| 2026-10-16 | 4.980 | 5.040 | 4.900 | 4.980 | 4.980 | 7,646,720 |
| 2026-10-15 | 5.070 | 5.070 | 4.910 | 4.920 | 4.920 | 11,281,840 |
| 2026-10-14 | 5.150 | 5.200 | 5.090 | 5.110 | 5.110 | 4,510,768 |
| 2026-10-13 | 5.140 | 5.190 | 5.080 | 5.170 | 5.170 | 5,854,960 |
| 2026-10-12 | 5.140 | 5.180 | 5.110 | 5.160 | 5.160 | 5,839,736 |
| 2026-10-09 | 5.080 | 5.160 | 5.030 | 5.150 | 5.150 | 7,275,540 |
| 2026-10-08 | 5.190 | 5.230 | 5.080 | 5.110 | 5.110 | 7,822,857 |
| 2026-09-30 | 5.200 | 5.220 | 5.150 | 5.200 | 5.200 | 4,740,393 |
| 2026-09-29 | 5.150 | 5.220 | 5.130 | 5.200 | 5.200 | 5,228,064 |
| 2026-09-28 | 5.160 | 5.270 | 5.110 | 5.160 | 5.160 | 5,948,399 |
| 2026-09-24 | 5.190 | 5.220 | 5.140 | 5.150 | 5.150 | 5,886,307 |
| 2026-09-23 | 5.240 | 5.320 | 5.190 | 5.190 | 5.190 | 7,120,657 |
| 2026-09-22 | 5.310 | 5.340 | 5.230 | 5.240 | 5.240 | 6,003,531 |
| 2026-09-21 | 5.140 | 5.360 | 5.140 | 5.310 | 5.310 | 9,677,431 |
| 2026-09-18 | 5.170 | 5.220 | 5.150 | 5.170 | 5.130 | 4,743,407 |
| 2026-09-17 | 5.130 | 5.170 | 5.100 | 5.150 | 5.110 | 4,589,700 |
| 2026-09-16 | 5.160 | 5.190 | 5.100 | 5.170 | 5.130 | 5,387,230 |
| 2026-09-15 | 5.300 | 5.300 | 5.150 | 5.170 | 5.130 | 7,051,131 |
| 2026-09-14 | 5.300 | 5.360 | 5.270 | 5.300 | 5.259 | 5,048,582 |
| 2026-09-11 | 5.380 | 5.380 | 5.280 | 5.320 | 5.320 | 7,937,804 |
| 2026-09-10 | 5.390 | 5.410 | 5.330 | 5.390 | 5.390 | 5,483,097 |
| 2026-09-09 | 5.430 | 5.430 | 5.370 | 5.400 | 5.400 | 6,234,365 |
| 2026-09-08 | 5.320 | 5.430 | 5.310 | 5.420 | 5.420 | 9,394,696 |
| 2026-09-07 | 5.330 | 5.340 | 5.260 | 5.330 | 5.330 | 5,936,188 |
| 2026-09-04 | 5.250 | 5.350 | 5.240 | 5.310 | 5.310 | 8,110,483 |
| 2026-09-03 | 5.290 | 5.320 | 5.230 | 5.240 | 5.240 | 5,141,628 |
| 2026-09-02 | 5.330 | 5.330 | 5.220 | 5.290 | 5.290 | 5,919,298 |
| 2026-09-01 | 5.260 | 5.350 | 5.260 | 5.320 | 5.320 | 6,963,956 |
| 2026-08-31 | 5.310 | 5.380 | 5.250 | 5.270 | 5.270 | 11,023,416 |
| 2026-08-28 | 5.270 | 5.360 | 5.260 | 5.340 | 5.340 | 6,403,604 |
| 2026-08-27 | 5.360 | 5.360 | 5.270 | 5.280 | 5.280 | 5,714,416 |
| 2026-08-26 | 5.330 | 5.370 | 5.310 | 5.370 | 5.370 | 6,720,310 |
| 2026-08-25 | 5.200 | 5.330 | 5.180 | 5.310 | 5.310 | 7,028,822 |
| 2026-08-24 | 5.210 | 5.230 | 5.170 | 5.200 | 5.200 | 4,798,910 |
| 2026-08-21 | 5.230 | 5.240 | 5.150 | 5.210 | 5.210 | 5,663,900 |
| 2026-08-20 | 5.150 | 5.250 | 5.140 | 5.240 | 5.240 | 6,270,117 |
| 2026-08-19 | 5.280 | 5.290 | 5.110 | 5.140 | 5.140 | 7,711,217 |
| 2026-08-18 | 5.410 | 5.410 | 5.270 | 5.270 | 5.270 | 6,127,340 |
| 2026-08-17 | 5.290 | 5.400 | 5.280 | 5.370 | 5.370 | 6,412,780 |
| 2026-08-14 | 5.340 | 5.360 | 5.270 | 5.300 | 5.300 | 5,442,098 |
| 2026-08-13 | 5.380 | 5.450 | 5.290 | 5.330 | 5.330 | 7,887,696 |
| 2026-08-12 | 5.290 | 5.390 | 5.290 | 5.370 | 5.370 | 8,517,885 |
| 2026-08-11 | 5.330 | 5.340 | 5.260 | 5.320 | 5.320 | 5,355,400 |
| 2026-08-10 | 5.230 | 5.350 | 5.230 | 5.350 | 5.350 | 6,747,147 |
| 2026-08-07 | 5.300 | 5.390 | 5.170 | 5.250 | 5.250 | 8,467,738 |
| 2026-08-06 | 5.330 | 5.370 | 5.250 | 5.310 | 5.310 | 6,931,400 |
| 2026-08-05 | 5.430 | 5.440 | 5.320 | 5.360 | 5.360 | 6,991,094 |
| 2026-08-04 | 5.440 | 5.470 | 5.380 | 5.410 | 5.410 | 7,040,180 |
| 2026-08-03 | 5.320 | 5.450 | 5.320 | 5.450 | 5.450 | 8,819,607 |
| 2026-07-31 | 5.270 | 5.330 | 5.250 | 5.330 | 5.330 | 6,894,722 |
| 2026-07-30 | 5.220 | 5.350 | 5.190 | 5.270 | 5.270 | 7,274,527 |
| 2026-07-29 | 5.160 | 5.250 | 5.140 | 5.230 | 5.230 | 6,614,100 |
| 2026-07-28 | 5.110 | 5.200 | 5.070 | 5.130 | 5.130 | 7,155,685 |
| 2026-07-27 | 4.960 | 5.100 | 4.950 | 5.090 | 5.090 | 7,103,144 |
| 2026-07-24 | 5.110 | 5.150 | 4.980 | 4.980 | 4.980 | 8,714,495 |
| 2026-07-23 | 5.100 | 5.160 | 5.050 | 5.140 | 5.140 | 6,136,460 |
| 2026-07-22 | 5.200 | 5.200 | 5.050 | 5.090 | 5.090 | 10,238,285 |
Page 1 of 5 · 243 trading daysOlder →
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.