Jiangsu Jiangyin Rural Commercial Bank Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.020	4.140	4.020	4.100	4.100	80,058,640
2026-10-15	4.170	4.180	4.060	4.100	4.000	87,898,724
2026-10-14	4.200	4.260	4.190	4.200	4.098	49,513,906
2026-10-13	4.270	4.280	4.190	4.210	4.107	52,126,867
2026-10-12	4.200	4.280	4.190	4.260	4.156	71,494,564
2026-10-09	4.240	4.280	4.180	4.180	4.078	64,541,387
2026-10-08	4.200	4.260	4.190	4.240	4.137	42,892,117
2026-09-30	4.170	4.240	4.160	4.200	4.098	38,964,718
2026-09-29	4.150	4.180	4.120	4.160	4.059	35,468,234
2026-09-28	4.170	4.190	4.120	4.150	4.049	36,111,582
2026-09-24	4.120	4.180	4.110	4.160	4.059	38,222,084
2026-09-23	4.140	4.160	4.110	4.120	4.020	22,925,388
2026-09-22	4.130	4.150	4.090	4.140	4.039	36,930,584
2026-09-21	4.150	4.150	4.120	4.130	4.029	32,890,564
2026-09-18	4.200	4.200	4.140	4.140	4.039	42,887,932
2026-09-17	4.190	4.240	4.160	4.190	4.088	43,577,730
2026-09-16	4.220	4.230	4.150	4.190	4.088	47,794,335
2026-09-15	4.290	4.300	4.210	4.230	4.127	50,498,797
2026-09-14	4.220	4.290	4.210	4.290	4.185	46,232,170
2026-09-11	4.290	4.300	4.200	4.220	4.117	56,229,547
2026-09-10	4.230	4.310	4.200	4.280	4.176	40,410,355
2026-09-09	4.230	4.260	4.190	4.230	4.127	39,813,107
2026-09-08	4.170	4.240	4.160	4.220	4.117	45,653,147
2026-09-07	4.220	4.230	4.150	4.170	4.068	44,444,261
2026-09-04	4.170	4.250	4.160	4.220	4.117	49,164,042
2026-09-03	4.150	4.250	4.150	4.180	4.078	59,465,504
2026-09-02	4.200	4.210	4.130	4.160	4.059	50,014,899
2026-09-01	4.080	4.230	4.070	4.210	4.107	94,661,994
2026-08-31	4.040	4.090	4.020	4.060	3.961	41,557,962
2026-08-28	4.060	4.070	4.020	4.040	3.942	30,974,432
2026-08-27	4.070	4.090	4.000	4.080	3.981	53,581,944
2026-08-26	4.030	4.090	4.020	4.090	3.990	48,760,630
2026-08-25	4.060	4.080	4.010	4.030	3.932	38,173,002
2026-08-24	4.000	4.080	3.990	4.050	3.951	56,741,162
2026-08-21	4.050	4.070	3.980	4.010	3.912	65,568,463
2026-08-20	3.940	3.990	3.910	3.970	3.873	49,120,402
2026-08-19	3.900	3.960	3.900	3.950	3.854	46,131,582
2026-08-18	3.890	3.930	3.880	3.900	3.805	30,163,091
2026-08-17	3.900	3.900	3.860	3.890	3.795	24,783,832
2026-08-14	3.930	3.940	3.880	3.890	3.795	41,382,067
2026-08-13	3.930	3.950	3.900	3.950	3.854	33,537,177
2026-08-12	3.930	3.940	3.910	3.920	3.824	27,451,257
2026-08-11	3.970	3.990	3.930	3.940	3.844	32,168,029
2026-08-10	3.970	4.010	3.960	3.980	3.883	39,410,525
2026-08-07	4.030	4.030	3.950	3.980	3.883	38,014,740
2026-08-06	4.050	4.060	3.970	4.030	3.932	38,240,453
2026-08-05	4.100	4.130	4.020	4.040	3.942	40,374,303
2026-08-04	4.200	4.230	4.080	4.100	4.000	45,894,838
2026-08-03	4.130	4.230	4.130	4.210	4.107	51,318,511
2026-07-31	4.070	4.150	4.040	4.150	4.049	55,510,204
2026-07-30	4.040	4.130	4.030	4.120	4.020	58,586,043
2026-07-29	4.000	4.070	3.990	4.050	3.951	57,534,978
2026-07-28	3.970	4.010	3.930	3.990	3.893	36,878,685
2026-07-27	3.910	3.990	3.910	3.960	3.863	39,603,795
2026-07-24	3.950	3.990	3.910	3.920	3.824	27,235,617
2026-07-23	3.890	3.970	3.880	3.960	3.863	35,933,442
2026-07-22	3.900	3.920	3.830	3.910	3.815	52,419,850
2026-07-21	3.970	4.020	3.900	3.910	3.815	54,454,996
2026-07-20	3.930	4.030	3.920	3.980	3.883	58,652,317
2026-07-17	3.980	4.070	3.940	3.940	3.844	67,333,128

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.1000 CNY
2026-05-29	0.1320 CNY
2025-12-03	0.1000 CNY
2025-04-30	0.2000 CNY
2024-05-10	0.1900 CNY
2023-06-07	0.1800 CNY
2022-05-13	0.1800 CNY
2021-05-13	0.1800 CNY
2020-06-09	0.1800 CNY
2019-04-17	0.0417 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.