UK markets close in 3 hours 51 minutes

Bank of Jiangsu Co., Ltd. (600919.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
7.31-0.08 (-1.08%)
At close: 03:00PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20247.387.407.297.317.3162,066,352
19 Jun 20247.367.437.327.397.3970,426,427
18 Jun 20247.307.367.237.367.3689,624,976
17 Jun 20247.357.357.207.307.30123,233,292
14 Jun 20247.217.407.177.407.40290,553,649
13 Jun 20247.737.757.587.587.58177,314,206
12 Jun 20247.747.767.677.727.72128,464,908
11 Jun 20247.917.937.747.757.75134,352,433
07 Jun 20247.887.947.867.927.92118,607,641
06 Jun 20247.757.887.747.847.84179,132,317
05 Jun 20247.907.927.717.737.73183,262,651
04 Jun 20247.968.007.867.897.89197,452,398
03 Jun 20248.148.177.837.967.96395,120,225
31 May 20248.208.298.208.278.2787,724,617
30 May 20248.298.368.138.198.19125,315,259
29 May 20248.378.388.278.308.3090,969,813
28 May 20248.408.448.338.368.3669,611,359
27 May 20248.268.398.268.388.38110,093,875
24 May 20248.288.398.238.248.24101,241,466
23 May 20248.348.378.278.298.2991,850,439
22 May 20248.378.458.358.358.3599,959,350
21 May 20248.308.408.288.378.3788,443,010
20 May 20248.388.438.298.318.31112,354,149
17 May 20248.328.388.248.388.38114,647,224
16 May 20248.188.348.168.328.32138,052,124
15 May 20248.148.218.108.168.1692,054,031
14 May 20248.158.248.138.148.1497,802,921
13 May 20248.048.167.998.158.15156,287,507
10 May 20248.018.107.968.078.07165,890,176
09 May 20248.038.107.998.008.00126,341,086
08 May 20247.968.087.968.048.04133,996,245
07 May 20248.038.047.877.977.97228,180,805
06 May 20248.128.158.018.028.02225,535,907
30 Apr 20247.968.137.928.088.08227,578,791
29 Apr 20247.647.937.637.907.90525,565,440
26 Apr 20247.907.907.617.677.67764,456,469
25 Apr 20248.178.458.158.448.44179,317,222
24 Apr 20248.218.258.128.168.1691,822,370
23 Apr 20248.258.328.208.238.23122,986,034
22 Apr 20248.228.318.188.218.21138,549,577
19 Apr 20248.228.278.168.178.1793,852,704
18 Apr 20248.088.378.078.248.24187,237,966
17 Apr 20247.988.097.908.088.08124,212,596
16 Apr 20248.028.047.937.977.97120,938,500
15 Apr 20247.928.037.898.028.02128,264,550
12 Apr 20247.937.977.897.907.9080,336,320
11 Apr 20247.877.947.827.937.9379,045,710
10 Apr 20247.937.997.887.917.9177,435,511
09 Apr 20247.978.057.927.947.94104,401,396
08 Apr 20247.928.017.917.977.9797,888,663
03 Apr 20248.008.017.877.927.9288,121,995
02 Apr 20247.968.077.948.008.0099,956,090
01 Apr 20247.917.977.907.967.9683,488,089
29 Mar 20247.837.947.817.907.9054,947,307
28 Mar 20247.847.857.757.847.84125,861,444
27 Mar 20247.787.927.777.857.85128,499,360
26 Mar 20247.727.807.697.797.79115,519,018
25 Mar 20247.687.777.687.717.7190,586,807
22 Mar 20247.737.757.637.697.6984,745,722
21 Mar 20247.607.767.597.737.73117,207,729
20 Mar 20247.607.677.577.617.6173,376,666
19 Mar 20247.607.647.597.617.6174,463,391
18 Mar 20247.657.687.587.617.6188,220,943
15 Mar 20247.617.697.617.697.6992,881,693
14 Mar 20247.527.677.517.597.5997,205,143
13 Mar 20247.577.597.497.537.5393,997,577
12 Mar 20247.707.727.577.597.59116,407,073
11 Mar 20247.757.797.677.727.7284,941,458
08 Mar 20247.767.817.707.757.7565,291,067
07 Mar 20247.717.837.707.777.7775,638,295
06 Mar 20247.767.867.727.737.73105,413,805
05 Mar 20247.557.767.547.757.75179,891,015
04 Mar 20247.597.617.547.567.56116,126,995
01 Mar 20247.657.667.607.617.6198,522,655
29 Feb 20247.617.677.607.677.67106,994,833
28 Feb 20247.657.717.587.637.63117,533,532
27 Feb 20247.687.777.647.687.68126,249,222
26 Feb 20247.847.857.647.687.68154,353,466
23 Feb 20247.937.987.847.857.85179,770,179
22 Feb 20247.837.967.807.947.94135,000,545
21 Feb 20247.607.927.587.857.85230,787,985
20 Feb 20247.487.627.457.617.61164,829,788
19 Feb 20247.307.497.267.497.49193,363,001
08 Feb 20247.307.337.207.287.28199,760,757
07 Feb 20247.427.447.217.347.34280,194,331
06 Feb 20247.367.457.327.427.42228,846,662
05 Feb 20247.287.377.277.367.36259,875,827
02 Feb 20247.287.367.167.307.30206,710,624
01 Feb 20247.307.347.247.297.29138,062,612
31 Jan 20247.257.357.247.327.32148,523,110
30 Jan 20247.277.387.227.277.27146,955,524
29 Jan 20247.287.397.277.317.31186,902,694
26 Jan 20247.137.257.127.247.24177,225,290
25 Jan 20247.117.147.097.137.13143,506,946
24 Jan 20247.077.117.007.107.10130,835,398
23 Jan 20247.007.086.967.057.05148,442,519
22 Jan 20247.107.186.997.047.04212,645,066
19 Jan 20247.037.127.007.107.10146,856,596
18 Jan 20246.997.096.877.067.06218,955,625
17 Jan 20247.087.137.027.027.02186,455,665
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...