Shanghai - Delayed Quote CNY

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

Compare
9.93
+0.16
+(1.64%)
At close: January 27 at 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 20259.829.989.809.939.93109,959,547
Jan 24, 20259.519.789.399.779.77129,698,940
Jan 23, 20259.519.649.519.599.5995,038,374
Jan 22, 20259.609.619.439.459.45100,725,218
Jan 21, 20259.729.739.579.599.5969,006,252
Jan 20, 20259.789.829.679.679.6781,992,269
Jan 17, 20259.799.899.749.769.7671,380,626
Jan 16, 20259.659.879.619.839.83105,808,287
Jan 15, 20259.419.659.409.609.60133,205,646
Jan 14, 20259.509.589.409.429.42142,295,143
Jan 13, 20259.469.579.389.489.4882,708,907
Jan 10, 2025 0.31 Dividend
Jan 10, 20259.599.659.369.539.53126,726,075
Jan 9, 20259.859.979.709.869.55124,705,639
Jan 8, 20259.739.879.729.839.52104,522,024
Jan 7, 20259.649.759.569.739.4385,335,345
Jan 6, 20259.609.659.409.649.34115,252,041
Jan 3, 20259.759.799.579.609.30126,862,181
Jan 2, 20259.859.969.679.729.42146,672,367
Dec 31, 20249.9110.019.829.829.52135,491,926
Dec 30, 20249.699.959.689.909.59140,786,342
Dec 27, 20249.759.829.559.719.41130,463,346
Dec 26, 20249.739.789.619.779.4794,928,744
Dec 25, 20249.609.739.579.729.42109,625,522
Dec 24, 20249.449.599.389.579.27140,316,379
Dec 23, 20249.379.539.379.429.13141,956,505
Dec 20, 20249.329.449.329.369.07109,305,304
Dec 19, 20249.369.449.309.309.0199,739,702
Dec 18, 20249.289.449.279.399.10144,607,558
Dec 17, 20249.199.299.189.278.98127,679,494
Dec 16, 20249.169.289.159.208.9198,943,300
Dec 13, 20249.329.329.139.148.86151,189,396
Dec 12, 20249.209.369.199.329.03137,418,169
Dec 11, 20249.239.289.159.178.89116,698,364
Dec 10, 20249.239.349.119.248.95151,204,586
Dec 9, 20249.059.199.039.168.88139,909,113
Dec 6, 20248.909.128.899.058.77185,775,814
Dec 5, 20248.918.978.878.898.61134,256,830
Dec 4, 20248.898.958.828.928.64132,294,090
Dec 3, 20248.798.918.788.908.62200,113,348
Dec 2, 20248.918.988.758.768.49378,174,313
Nov 29, 20248.979.138.969.058.77145,263,824
Nov 28, 20249.069.088.938.948.66126,103,430
Nov 27, 20248.898.988.818.948.6682,806,435
Nov 26, 20248.858.948.808.918.6391,133,450
Nov 25, 20248.868.948.848.888.6081,547,759
Nov 22, 20249.029.088.858.868.5887,094,557
Nov 21, 20249.039.058.999.048.7652,552,912
Nov 20, 20249.069.108.989.028.7466,773,295
Nov 19, 20249.099.148.939.068.7894,982,259
Nov 18, 20249.099.229.049.078.79163,726,638
Nov 15, 20249.039.158.958.998.71124,183,526
Nov 14, 20248.949.108.929.038.75116,915,181
Nov 13, 20248.849.008.838.978.69116,688,664
Nov 12, 20248.879.058.828.848.57135,359,999
Nov 11, 20249.109.118.848.888.60179,104,113
Nov 8, 20249.269.319.079.138.85121,397,224
Nov 7, 20249.119.279.019.268.97134,167,626
Nov 6, 20249.199.229.119.158.8782,086,758
Nov 5, 20249.129.249.119.208.9196,864,447
Nov 4, 20248.939.178.859.168.88150,451,819
Nov 1, 20248.848.988.808.948.66104,284,002
Oct 31, 20248.999.088.778.818.54142,467,965
Oct 30, 20249.039.098.899.008.72104,567,568
Oct 29, 20248.849.128.839.028.74122,577,116
Oct 28, 20248.928.928.808.848.57105,973,705
Oct 25, 20249.069.118.898.948.66109,466,932
Oct 24, 20248.959.128.919.108.82134,071,111
Oct 23, 20248.939.008.898.948.6694,756,955
Oct 22, 20248.919.018.858.938.6598,371,531
Oct 21, 20248.989.058.818.948.66169,859,107
Oct 18, 20249.089.128.818.998.71194,138,244
Oct 17, 20249.079.278.959.038.75184,879,616
Oct 16, 20248.759.088.709.038.75205,604,779
Oct 15, 20248.819.008.758.798.52218,220,138
Oct 14, 20248.498.928.488.838.56337,143,274
Oct 11, 20248.408.688.308.368.10187,065,208
Oct 10, 20248.068.658.058.458.19345,729,897
Oct 9, 20248.418.507.887.937.68324,519,362
Oct 8, 20249.109.108.398.568.29457,768,589
Sep 30, 20248.188.498.118.408.14405,685,617
Sep 27, 20248.288.358.028.107.85181,669,756
Sep 26, 20247.968.227.938.207.95178,231,869
Sep 25, 20247.878.047.867.997.74175,286,738
Sep 24, 20247.667.817.607.807.56163,693,003
Sep 23, 20247.537.667.497.637.39103,181,090
Sep 20, 20247.477.587.467.517.28100,640,854
Sep 19, 20247.547.577.407.467.2386,381,247
Sep 18, 20247.537.557.377.537.3071,202,285
Sep 13, 20247.587.677.497.497.2665,294,256
Sep 12, 20247.467.597.457.557.3273,929,795
Sep 11, 20247.657.677.457.497.26132,225,846
Sep 10, 20247.637.747.597.667.42108,128,413
Sep 9, 20247.837.857.587.617.37121,301,792
Sep 6, 20247.837.987.837.867.6281,783,949
Sep 5, 20247.747.867.677.837.59102,796,422
Sep 4, 20247.707.817.697.737.4983,656,319
Sep 3, 20247.847.867.667.717.4799,369,529
Sep 2, 20247.767.927.757.847.60109,677,674
Aug 30, 20247.927.997.777.777.53169,383,875
Aug 29, 20248.158.177.907.937.68127,502,327
Aug 28, 20248.218.248.118.177.9285,203,731
Aug 27, 20248.188.268.158.227.96124,036,154
Aug 26, 20248.118.208.038.197.94106,875,097
Aug 23, 20248.148.158.038.127.87107,205,116
Aug 22, 20248.038.178.028.127.87129,333,758
Aug 21, 20248.048.077.958.047.79105,007,847
Aug 20, 20247.988.087.968.077.82195,800,098
Aug 19, 20247.767.967.747.967.71238,653,907
Aug 16, 20247.667.717.637.677.4386,241,238
Aug 15, 20247.607.677.577.657.4157,582,573
Aug 14, 20247.607.697.587.597.3557,436,013
Aug 13, 20247.517.637.517.607.3673,574,005
Aug 12, 20247.517.537.467.527.2943,843,102
Aug 9, 20247.527.577.487.517.2846,591,862
Aug 8, 20247.567.587.487.507.2757,005,497
Aug 7, 20247.477.617.477.577.3393,480,147
Aug 6, 20247.587.627.437.487.2593,299,448
Aug 5, 20247.687.717.547.557.32108,775,216
Aug 2, 20247.687.747.677.697.4568,974,432
Aug 1, 20247.697.847.637.727.48118,661,227
Jul 31, 20247.737.767.687.697.45113,661,601
Jul 30, 20247.797.827.697.737.4972,294,600
Jul 29, 20247.687.817.667.797.5591,864,774
Jul 26, 20247.817.837.637.707.4695,562,001
Jul 25, 20247.827.877.727.817.5791,659,367
Jul 24, 20247.817.867.777.827.5890,665,701
Jul 23, 20247.767.937.757.817.57114,481,908
Jul 22, 20247.857.867.727.777.5397,333,301
Jul 19, 20247.907.907.787.857.6193,648,093
Jul 18, 20247.887.937.807.907.6593,294,756
Jul 17, 20247.877.927.847.907.6588,275,325
Jul 16, 20247.907.927.817.867.6280,022,082
Jul 15, 20247.807.917.797.887.64101,821,467
Jul 12, 20247.627.847.617.827.58129,027,656
Jul 11, 20247.727.747.597.627.3879,669,229
Jul 10, 20247.677.727.627.707.4685,028,807
Jul 9, 20247.567.707.497.697.45126,840,301
Jul 8, 20247.477.597.477.557.32122,749,620
Jul 5, 20247.567.567.567.567.33-
Jul 4, 20247.547.597.527.567.33118,180,084
Jul 3, 20247.567.597.487.547.31112,443,374
Jul 2, 20247.497.587.497.557.32125,321,341
Jul 1, 20247.437.527.437.507.2798,258,163
Jun 28, 20247.377.527.367.437.20110,884,432
Jun 27, 20247.287.397.267.357.12116,925,734
Jun 26, 20247.267.307.247.307.0777,352,922
Jun 25, 20247.307.357.237.277.04110,463,906
Jun 24, 20247.337.367.277.317.0879,485,009
Jun 21, 20247.317.377.287.347.1167,359,447
Jun 20, 20247.387.407.297.317.0862,066,352
Jun 19, 20247.367.437.327.397.1670,426,427
Jun 18, 20247.307.367.237.367.1389,624,976
Jun 17, 20247.357.357.207.307.07123,233,292
Jun 14, 2024 0.47 Dividend
Jun 14, 20247.217.407.177.407.17290,553,649
Jun 13, 20247.737.757.587.586.89177,314,206
Jun 12, 20247.747.767.677.727.02128,464,908
Jun 11, 20247.917.937.747.757.04134,352,433
Jun 7, 20247.887.947.867.927.20118,607,641
Jun 6, 20247.757.887.747.847.13179,132,317
Jun 5, 20247.907.927.717.737.03183,262,651
Jun 4, 20247.968.007.867.897.17197,452,398
Jun 3, 20248.148.177.837.967.23395,120,225
May 31, 20248.208.298.208.277.5287,724,617
May 30, 20248.298.368.138.197.44125,315,259
May 29, 20248.378.388.278.307.5490,969,813
May 28, 20248.408.448.338.367.6069,611,359
May 27, 20248.268.398.268.387.62110,093,875
May 24, 20248.288.398.238.247.49101,241,466
May 23, 20248.348.378.278.297.5391,850,439
May 22, 20248.378.458.358.357.5999,959,350
May 21, 20248.308.408.288.377.6188,443,010
May 20, 20248.388.438.298.317.55112,354,149
May 17, 20248.328.388.248.387.62114,647,224
May 16, 20248.188.348.168.327.56138,052,124
May 15, 20248.148.218.108.167.4292,054,031
May 14, 20248.158.248.138.147.4097,802,921
May 13, 20248.048.167.998.157.41156,287,507
May 10, 20248.018.107.968.077.33165,890,176
May 9, 20248.038.107.998.007.27126,341,086
May 8, 20247.968.087.968.047.31133,996,245
May 7, 20248.038.047.877.977.24228,180,805
May 6, 20248.128.158.018.027.29225,535,907
Apr 30, 20247.968.137.928.087.34227,578,791
Apr 29, 20247.647.937.637.907.18525,565,440
Apr 26, 20247.907.907.617.676.97764,456,469
Apr 25, 20248.178.458.158.447.67179,317,222
Apr 24, 20248.218.258.128.167.4291,822,370
Apr 23, 20248.258.328.208.237.48122,986,034
Apr 22, 20248.228.318.188.217.46138,549,577
Apr 19, 20248.228.278.168.177.4393,852,704
Apr 18, 20248.088.378.078.247.49187,237,966
Apr 17, 20247.988.097.908.087.34124,212,596
Apr 16, 20248.028.047.937.977.24120,938,500
Apr 15, 20247.928.037.898.027.29128,264,550
Apr 12, 20247.937.977.897.907.1880,336,320
Apr 11, 20247.877.947.827.937.2179,045,710
Apr 10, 20247.937.997.887.917.1977,435,511
Apr 9, 20247.978.057.927.947.22104,401,396
Apr 8, 20247.928.017.917.977.2497,888,663
Apr 3, 20248.008.017.877.927.2088,121,995
Apr 2, 20247.968.077.948.007.2799,956,090
Apr 1, 20247.917.977.907.967.2383,488,089
Mar 29, 20247.837.947.817.907.1854,947,307
Mar 28, 20247.847.857.757.847.13125,861,444
Mar 27, 20247.787.927.777.857.13128,499,360
Mar 26, 20247.727.807.697.797.08115,519,018
Mar 25, 20247.687.777.687.717.0190,586,807
Mar 22, 20247.737.757.637.696.9984,745,722
Mar 21, 20247.607.767.597.737.03117,207,729
Mar 20, 20247.607.677.577.616.9273,376,666
Mar 19, 20247.607.647.597.616.9274,463,391
Mar 18, 20247.657.687.587.616.9288,220,943
Mar 15, 20247.617.697.617.696.9992,881,693
Mar 14, 20247.527.677.517.596.9097,205,143
Mar 13, 20247.577.597.497.536.8493,997,577
Mar 12, 20247.707.727.577.596.90116,407,073
Mar 11, 20247.757.797.677.727.0284,941,458
Mar 8, 20247.767.817.707.757.0465,291,067
Mar 7, 20247.717.837.707.777.0675,638,295
Mar 6, 20247.767.867.727.737.03105,413,805
Mar 5, 20247.557.767.547.757.04179,891,015
Mar 4, 20247.597.617.547.566.87116,126,995
Mar 1, 20247.657.667.607.616.9298,522,655
Feb 29, 20247.617.677.607.676.97106,994,833
Feb 28, 20247.657.717.587.636.93117,533,532
Feb 27, 20247.687.777.647.686.98126,249,222
Feb 26, 20247.847.857.647.686.98154,353,466
Feb 23, 20247.937.987.847.857.13179,770,179
Feb 22, 20247.837.967.807.947.22135,000,545
Feb 21, 20247.607.927.587.857.13230,787,985
Feb 20, 20247.487.627.457.616.92164,829,788
Feb 19, 20247.307.497.267.496.81193,363,001
Feb 8, 20247.307.337.207.286.62199,760,757
Feb 7, 20247.427.447.217.346.67280,194,331
Feb 6, 20247.367.457.327.426.74228,846,662
Feb 5, 20247.287.377.277.366.69259,875,827
Feb 2, 20247.287.367.167.306.63206,710,624
Feb 1, 20247.307.347.247.296.63138,062,612
Jan 31, 20247.257.357.247.326.65148,523,110
Jan 30, 20247.277.387.227.276.61146,955,524
Jan 29, 20247.287.397.277.316.64186,902,694

Related Tickers

601818.SS China Everbright Bank Company Limited
3.8700
0.00%
 
601009.SS Bank of Nanjing Co., Ltd.
10.69
+1.33%
 
601229.SS Bank of Shanghai Co., Ltd.
9.30
+0.87%
 
601169.SS Bank of Beijing Co., Ltd.
5.99
+1.35%
 
600926.SS Bank of Hangzhou Co., Ltd.
14.76
+1.17%
 
600036.SS CMB
40.65
+0.97%
 
NU Nu Holdings Ltd.
13.24
-1.49%