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
2023-10-26	3.600	3.640	3.580	3.630	2.779	15,694,316
2023-10-25	3.600	3.630	3.590	3.610	2.764	19,093,239
2023-10-24	3.570	3.600	3.550	3.590	2.749	23,983,505
2023-10-23	3.620	3.640	3.550	3.570	2.733	21,939,000
2023-10-20	3.620	3.670	3.600	3.640	2.787	18,506,070
2023-10-19	3.730	3.740	3.630	3.630	2.779	42,593,987
2023-10-18	3.760	3.780	3.720	3.750	2.871	17,278,954
2023-10-17	3.740	3.780	3.730	3.770	2.886	19,037,953
2023-10-16	3.730	3.750	3.700	3.750	2.871	19,451,102
2023-10-13	3.730	3.760	3.700	3.720	2.848	16,927,035
2023-10-12	3.740	3.770	3.730	3.740	2.863	20,809,712
2023-10-11	3.770	3.780	3.700	3.700	2.833	23,897,170
2023-10-10	3.780	3.810	3.760	3.760	2.879	16,669,092
2023-10-09	3.820	3.820	3.750	3.770	2.886	21,586,510
2023-09-28	3.830	3.840	3.810	3.820	2.925	15,971,538
2023-09-27	3.850	3.850	3.810	3.820	2.925	18,479,115
2023-09-26	3.840	3.860	3.830	3.840	2.940	19,414,464
2023-09-25	3.830	3.870	3.820	3.840	2.940	19,095,750
2023-09-22	3.820	3.850	3.810	3.840	2.940	24,990,531
2023-09-21	3.840	3.850	3.800	3.830	2.932	17,913,456
2023-09-20	3.830	3.850	3.800	3.830	2.932	21,798,514
2023-09-19	3.790	3.830	3.790	3.820	2.925	20,842,401
2023-09-18	3.820	3.830	3.760	3.810	2.917	17,917,801
2023-09-15	3.810	3.840	3.780	3.800	2.909	26,769,336
2023-09-14	3.760	3.800	3.750	3.790	2.902	20,480,674
2023-09-13	3.780	3.800	3.750	3.770	2.886	17,391,893
2023-09-12	3.800	3.810	3.770	3.780	2.894	13,391,158
2023-09-11	3.770	3.820	3.770	3.800	2.909	23,558,733
2023-09-08	3.750	3.790	3.750	3.770	2.886	16,573,414
2023-09-07	3.770	3.790	3.750	3.760	2.879	18,660,664
2023-09-06	3.760	3.780	3.750	3.760	2.879	14,009,072
2023-09-05	3.820	3.820	3.760	3.770	2.886	28,458,996
2023-09-04	3.740	3.850	3.730	3.820	2.925	49,465,374
2023-09-01	3.720	3.760	3.710	3.730	2.856	25,671,325
2023-08-31	3.730	3.760	3.700	3.710	2.840	31,135,333
2023-08-30	3.810	3.820	3.730	3.730	2.856	47,509,110
2023-08-29	3.930	3.950	3.780	3.830	2.932	75,292,017
2023-08-28	4.040	4.100	3.920	3.950	3.024	55,449,550
2023-08-25	3.830	3.910	3.820	3.860	2.955	24,698,190
2023-08-24	3.890	3.910	3.830	3.830	2.932	19,869,982
2023-08-23	3.890	3.950	3.880	3.890	2.978	23,516,306
2023-08-22	3.870	3.900	3.850	3.890	2.978	21,559,612
2023-08-21	3.930	3.930	3.860	3.860	2.955	20,660,068
2023-08-18	3.880	3.950	3.880	3.920	3.001	31,541,136
2023-08-17	3.920	3.930	3.860	3.880	2.971	23,048,769
2023-08-16	3.910	3.950	3.870	3.910	2.993	19,672,620
2023-08-15	3.900	3.940	3.860	3.920	3.001	21,033,037
2023-08-14	3.930	3.940	3.860	3.900	2.986	22,277,501
2023-08-11	4.000	4.020	3.920	3.940	3.016	26,115,166
2023-08-10	3.980	4.020	3.970	4.010	3.070	21,072,084
2023-08-09	3.980	4.020	3.970	3.990	3.055	17,863,216
2023-08-08	4.000	4.020	3.980	4.000	3.062	19,220,207
2023-08-07	4.030	4.040	3.980	4.000	3.062	30,106,770
2023-08-04	4.030	4.110	4.010	4.050	3.101	58,596,799
2023-08-03	3.960	4.030	3.950	4.010	3.070	34,485,961
2023-08-02	3.970	4.030	3.940	3.970	3.039	31,786,524
2023-08-01	3.970	4.000	3.960	3.990	3.055	45,288,680
2023-07-31	3.920	4.010	3.910	3.990	3.055	62,623,770
2023-07-28	3.800	3.930	3.790	3.910	2.993	53,410,817
2023-07-27	3.780	3.840	3.780	3.800	2.909	16,698,007

← NewerPage 13 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.