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
2023-04-26	4.090	4.130	4.040	4.110	3.005	42,144,381
2023-04-25	4.060	4.120	4.050	4.090	2.991	35,584,956
2023-04-24	4.060	4.110	4.050	4.070	2.976	26,137,252
2023-04-21	4.120	4.140	4.060	4.070	2.976	30,201,210
2023-04-20	4.120	4.130	4.070	4.130	3.020	28,386,138
2023-04-19	4.110	4.150	4.080	4.110	3.005	40,260,381
2023-04-18	4.050	4.110	4.050	4.090	2.991	33,913,391
2023-04-17	3.970	4.060	3.970	4.050	2.962	31,591,853
2023-04-14	3.970	4.000	3.960	3.980	2.910	25,633,955
2023-04-13	3.940	3.990	3.920	3.970	2.903	30,513,353
2023-04-12	3.940	3.970	3.930	3.950	2.888	25,321,882
2023-04-11	3.990	3.990	3.930	3.940	2.881	38,704,127
2023-04-10	4.010	4.020	3.970	3.990	2.918	32,890,154
2023-04-07	4.000	4.010	3.980	4.010	2.932	15,673,412
2023-04-06	4.030	4.030	3.990	3.990	2.918	23,020,880
2023-04-04	4.020	4.060	3.990	4.030	2.947	26,734,452
2023-04-03	3.990	4.030	3.970	4.020	2.940	40,628,704
2023-03-31	4.000	4.040	3.980	3.990	2.918	22,959,358
2023-03-30	4.000	4.020	3.970	4.020	2.940	22,165,946
2023-03-29	4.050	4.060	3.990	3.990	2.918	27,509,263
2023-03-28	4.040	4.080	4.000	4.040	2.954	39,241,173
2023-03-27	4.090	4.090	4.040	4.050	2.962	23,266,834
2023-03-24	4.150	4.160	4.070	4.080	2.983	32,054,104
2023-03-23	4.140	4.160	4.090	4.140	3.027	31,780,298
2023-03-22	4.130	4.160	4.090	4.140	3.027	18,257,448
2023-03-21	4.150	4.180	4.090	4.100	2.998	26,161,278
2023-03-20	4.180	4.230	4.130	4.140	3.027	27,225,546
2023-03-17	4.170	4.200	4.140	4.170	3.049	21,013,285
2023-03-16	4.110	4.180	4.100	4.140	3.027	26,135,952
2023-03-15	4.100	4.150	4.080	4.130	3.020	23,227,316
2023-03-14	4.110	4.130	4.030	4.050	2.962	25,468,146
2023-03-13	4.100	4.160	4.100	4.140	3.027	17,002,876
2023-03-10	4.230	4.240	4.140	4.150	3.035	28,170,362
2023-03-09	4.290	4.320	4.230	4.240	3.100	26,091,872
2023-03-08	4.260	4.280	4.210	4.260	3.115	35,405,514
2023-03-07	4.270	4.360	4.260	4.270	3.122	35,515,478
2023-03-06	4.330	4.340	4.260	4.270	3.122	24,767,901
2023-03-03	4.310	4.330	4.260	4.320	3.159	23,997,330
2023-03-02	4.280	4.320	4.260	4.300	3.144	19,580,138
2023-03-01	4.260	4.290	4.240	4.280	3.130	26,016,771
2023-02-28	4.250	4.270	4.230	4.270	3.122	17,576,038
2023-02-27	4.270	4.310	4.230	4.240	3.100	24,657,142
2023-02-24	4.300	4.320	4.250	4.280	3.130	26,970,059
2023-02-23	4.210	4.360	4.190	4.280	3.130	68,791,969
2023-02-22	4.210	4.210	4.170	4.190	3.064	17,757,367
2023-02-21	4.210	4.230	4.180	4.220	3.086	24,053,186
2023-02-20	4.140	4.220	4.130	4.210	3.079	39,309,853
2023-02-17	4.150	4.170	4.110	4.120	3.013	24,762,654
2023-02-16	4.200	4.230	4.130	4.150	3.035	32,387,099
2023-02-15	4.240	4.250	4.190	4.200	3.071	18,318,158
2023-02-14	4.200	4.250	4.190	4.230	3.093	30,748,793
2023-02-13	4.230	4.230	4.160	4.190	3.064	28,913,872
2023-02-10	4.210	4.240	4.180	4.230	3.093	23,928,608
2023-02-09	4.120	4.210	4.120	4.210	3.079	27,026,036
2023-02-08	4.170	4.180	4.140	4.140	3.027	14,517,239
2023-02-07	4.170	4.180	4.150	4.170	3.049	15,524,918
2023-02-06	4.130	4.170	4.120	4.150	3.035	19,178,519
2023-02-03	4.200	4.200	4.140	4.160	3.042	22,166,276
2023-02-02	4.260	4.270	4.190	4.200	3.071	26,249,993
2023-02-01	4.200	4.240	4.180	4.240	3.100	39,888,708

← NewerPage 15 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.