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
2023-07-26	3.780	3.800	3.770	3.780	2.894	11,732,408
2023-07-25	3.750	3.800	3.740	3.790	2.902	21,396,518
2023-07-24	3.740	3.750	3.720	3.730	2.856	7,892,190
2023-07-21	3.730	3.750	3.720	3.750	2.871	11,950,752
2023-07-20	3.730	3.750	3.720	3.720	2.848	12,364,286
2023-07-19	3.720	3.740	3.710	3.730	2.856	6,818,696
2023-07-18	3.700	3.730	3.690	3.730	2.856	11,784,019
2023-07-17	3.710	3.720	3.680	3.700	2.833	9,441,697
2023-07-14	3.740	3.740	3.720	3.720	2.848	6,589,578
2023-07-13	3.710	3.740	3.700	3.740	2.863	10,070,947
2023-07-12	3.720	3.730	3.700	3.700	2.833	7,631,078
2023-07-11	3.700	3.720	3.690	3.720	2.848	7,935,391
2023-07-10	3.700	3.710	3.680	3.700	2.833	7,257,002
2023-07-07	3.670	3.700	3.660	3.700	2.833	10,795,274
2023-07-06	3.700	3.710	3.660	3.680	2.817	12,804,478
2023-07-05	3.720	3.720	3.690	3.710	2.840	11,547,646
2023-07-04	3.730	3.740	3.700	3.710	2.840	10,278,967
2023-07-03	3.700	3.750	3.690	3.740	2.863	16,296,544
2023-06-30	3.650	3.700	3.650	3.690	2.825	13,938,914
2023-06-29	3.670	3.670	3.640	3.650	2.794	11,408,408
2023-06-28	3.670	3.680	3.640	3.670	2.810	14,062,423
2023-06-27	3.620	3.690	3.610	3.670	2.810	15,353,487
2023-06-26	3.700	3.710	3.600	3.620	2.772	26,793,045
2023-06-21	3.710	3.730	3.700	3.700	2.833	15,239,818
2023-06-20	3.710	3.730	3.700	3.710	2.840	13,571,526
2023-06-19	3.750	3.750	3.710	3.720	2.848	16,736,912
2023-06-16	3.760	3.760	3.740	3.740	2.863	18,318,597
2023-06-15	3.780	3.790	3.740	3.750	2.871	27,705,037
2023-06-14	3.820	3.830	3.760	3.780	2.894	21,040,052
2023-06-13	3.840	3.850	3.810	3.820	2.925	14,887,472
2023-06-12	3.880	3.880	3.830	3.840	2.940	18,970,842
2023-06-09	3.910	3.910	3.880	3.880	2.971	13,814,016
2023-06-08	3.860	3.920	3.850	3.920	3.001	26,219,930
2023-06-07	3.830	3.870	3.830	3.850	2.948	26,092,067
2023-06-06	4.030	4.040	3.990	4.010	2.932	28,459,299
2023-06-05	4.010	4.030	4.000	4.020	2.940	15,281,667
2023-06-02	3.980	4.010	3.970	4.010	2.932	17,459,299
2023-06-01	3.990	4.000	3.960	3.980	2.910	19,918,639
2023-05-31	4.000	4.000	3.970	3.990	2.918	13,203,166
2023-05-30	3.990	4.010	3.960	4.000	2.925	17,953,621
2023-05-29	3.990	4.010	3.980	4.000	2.925	13,300,430
2023-05-26	3.970	4.000	3.960	3.990	2.918	13,279,926
2023-05-25	3.990	4.010	3.950	3.970	2.903	18,105,705
2023-05-24	4.000	4.020	3.960	4.000	2.925	27,500,841
2023-05-23	4.030	4.050	3.990	4.000	2.925	21,100,055
2023-05-22	4.040	4.050	4.020	4.030	2.947	15,311,225
2023-05-19	4.090	4.090	4.030	4.030	2.947	25,732,333
2023-05-18	4.060	4.120	4.050	4.090	2.991	27,755,742
2023-05-17	4.050	4.080	4.030	4.050	2.962	21,799,795
2023-05-16	4.090	4.130	4.060	4.060	2.969	23,777,677
2023-05-15	4.100	4.110	4.020	4.090	2.991	45,952,260
2023-05-12	4.130	4.160	4.100	4.100	2.998	33,142,533
2023-05-11	4.130	4.180	4.110	4.130	3.020	36,366,853
2023-05-10	4.220	4.230	4.120	4.130	3.020	56,036,134
2023-05-09	4.270	4.370	4.230	4.230	3.093	99,292,895
2023-05-08	4.170	4.280	4.150	4.270	3.122	87,908,323
2023-05-05	4.170	4.250	4.130	4.160	3.042	64,889,677
2023-05-04	4.060	4.170	4.040	4.170	3.049	73,358,222
2023-04-28	4.120	4.130	4.060	4.080	2.983	60,060,968
2023-04-27	4.110	4.170	4.090	4.160	3.042	31,274,763

← NewerPage 14 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.