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
2024-01-19	3.720	3.720	3.670	3.690	2.825	18,456,944
2024-01-18	3.730	3.750	3.640	3.730	2.856	39,874,708
2024-01-17	3.760	3.800	3.740	3.750	2.871	35,063,644
2024-01-16	3.740	3.790	3.720	3.780	2.894	38,589,953
2024-01-15	3.720	3.750	3.710	3.730	2.856	22,265,936
2024-01-12	3.660	3.770	3.650	3.710	2.840	30,408,546
2024-01-11	3.640	3.680	3.630	3.650	2.794	20,963,162
2024-01-10	3.660	3.680	3.640	3.650	2.794	16,372,906
2024-01-09	3.630	3.660	3.570	3.650	2.794	24,053,736
2024-01-08	3.650	3.690	3.620	3.630	2.779	34,970,800
2024-01-05	3.600	3.680	3.590	3.640	2.787	45,921,876
2024-01-04	3.600	3.610	3.580	3.600	2.756	19,002,588
2024-01-03	3.570	3.610	3.570	3.600	2.756	15,046,922
2024-01-02	3.550	3.590	3.550	3.570	2.733	14,488,725
2023-12-29	3.540	3.560	3.530	3.550	2.718	10,233,137
2023-12-28	3.480	3.550	3.480	3.550	2.718	16,174,290
2023-12-27	3.470	3.500	3.450	3.500	2.680	12,295,990
2023-12-26	3.470	3.480	3.460	3.470	2.657	8,788,230
2023-12-25	3.480	3.480	3.460	3.470	2.657	8,965,682
2023-12-22	3.490	3.500	3.470	3.480	2.664	14,161,081
2023-12-21	3.530	3.530	3.450	3.490	2.672	23,929,796
2023-12-20	3.550	3.560	3.520	3.520	2.695	13,612,328
2023-12-19	3.560	3.560	3.530	3.540	2.710	10,917,874
2023-12-18	3.570	3.590	3.540	3.560	2.726	11,439,569
2023-12-15	3.600	3.610	3.560	3.570	2.733	13,425,018
2023-12-14	3.600	3.610	3.580	3.590	2.749	9,431,480
2023-12-13	3.610	3.620	3.590	3.590	2.749	20,512,998
2023-12-12	3.570	3.610	3.570	3.610	2.764	12,589,977
2023-12-11	3.550	3.590	3.510	3.590	2.749	23,134,659
2023-12-08	3.550	3.580	3.550	3.560	2.726	18,122,247
2023-12-07	3.540	3.570	3.520	3.560	2.726	14,006,284
2023-12-06	3.540	3.560	3.510	3.540	2.710	14,188,028
2023-12-05	3.590	3.600	3.530	3.540	2.710	17,204,902
2023-12-04	3.600	3.610	3.580	3.590	2.749	11,436,896
2023-12-01	3.570	3.600	3.560	3.600	2.756	15,116,549
2023-11-30	3.580	3.590	3.560	3.570	2.733	11,883,124
2023-11-29	3.610	3.620	3.570	3.580	2.741	18,404,571
2023-11-28	3.610	3.630	3.600	3.610	2.764	9,505,458
2023-11-27	3.650	3.650	3.600	3.610	2.764	15,968,110
2023-11-24	3.630	3.650	3.620	3.640	2.787	19,708,010
2023-11-23	3.610	3.630	3.600	3.630	2.779	11,845,400
2023-11-22	3.630	3.640	3.610	3.610	2.764	10,980,112
2023-11-21	3.630	3.650	3.620	3.630	2.779	24,665,311
2023-11-20	3.620	3.630	3.590	3.620	2.772	13,295,062
2023-11-17	3.630	3.640	3.600	3.610	2.764	12,957,158
2023-11-16	3.640	3.650	3.630	3.630	2.779	9,912,991
2023-11-15	3.640	3.660	3.640	3.640	2.787	11,539,660
2023-11-14	3.620	3.640	3.620	3.630	2.779	13,193,661
2023-11-13	3.610	3.630	3.600	3.620	2.772	11,502,617
2023-11-10	3.650	3.660	3.610	3.610	2.764	14,779,633
2023-11-09	3.640	3.660	3.640	3.640	2.787	11,739,921
2023-11-08	3.660	3.670	3.630	3.650	2.794	16,899,388
2023-11-07	3.670	3.680	3.650	3.660	2.802	15,225,012
2023-11-06	3.650	3.680	3.640	3.670	2.810	20,402,925
2023-11-03	3.660	3.660	3.640	3.640	2.787	15,797,042
2023-11-02	3.650	3.670	3.640	3.650	2.794	16,632,166
2023-11-01	3.670	3.680	3.630	3.650	2.794	23,179,281
2023-10-31	3.630	3.670	3.620	3.670	2.810	31,084,478
2023-10-30	3.620	3.640	3.590	3.620	2.772	24,212,553
2023-10-27	3.620	3.650	3.610	3.640	2.787	14,491,629

← NewerPage 12 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.