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
2023-02-01	4.200	4.240	4.180	4.240	3.100	39,888,708
2023-01-31	4.190	4.240	4.180	4.200	3.071	36,483,499
2023-01-30	4.260	4.270	4.190	4.200	3.071	55,450,109
2023-01-20	4.270	4.280	4.200	4.230	3.093	45,808,463
2023-01-19	4.310	4.320	4.170	4.240	3.100	88,836,377
2023-01-18	4.230	4.480	4.170	4.310	3.152	150,995,898
2023-01-17	4.080	4.090	4.050	4.070	2.976	22,618,172
2023-01-16	4.080	4.150	4.050	4.080	2.983	31,136,565
2023-01-13	4.010	4.050	3.990	4.050	2.962	15,262,610
2023-01-12	4.060	4.060	3.970	4.000	2.925	12,961,520
2023-01-11	4.020	4.050	3.990	4.030	2.947	15,430,835
2023-01-10	4.060	4.060	3.990	3.990	2.918	14,608,517
2023-01-09	4.070	4.070	4.030	4.030	2.947	15,058,692
2023-01-06	4.080	4.080	4.040	4.050	2.962	14,695,448
2023-01-05	4.140	4.150	4.050	4.070	2.976	24,844,688
2023-01-04	4.000	4.130	3.990	4.110	3.005	41,009,024
2023-01-03	3.970	4.010	3.930	3.990	2.918	20,249,892
2022-12-30	3.970	3.990	3.930	3.970	2.903	14,028,745
2022-12-29	3.940	3.970	3.900	3.950	2.888	15,104,664
2022-12-28	3.910	4.000	3.900	3.950	2.888	21,575,749
2022-12-27	3.850	3.950	3.830	3.920	2.866	21,117,650
2022-12-26	3.870	3.880	3.830	3.840	2.808	14,315,327
2022-12-23	3.880	3.910	3.850	3.870	2.830	14,397,215
2022-12-22	4.000	4.010	3.870	3.880	2.837	17,216,566
2022-12-21	3.940	4.000	3.930	3.960	2.896	14,741,976
2022-12-20	3.930	4.010	3.910	3.950	2.888	19,924,174
2022-12-19	4.040	4.050	3.910	3.930	2.874	20,860,335
2022-12-16	4.000	4.050	3.990	4.020	2.940	18,868,884
2022-12-15	4.060	4.080	4.010	4.020	2.940	17,294,024
2022-12-14	4.100	4.110	4.040	4.060	2.969	18,792,964
2022-12-13	4.040	4.090	4.010	4.080	2.983	21,913,094
2022-12-12	4.080	4.090	4.000	4.010	2.932	28,106,813
2022-12-09	4.090	4.140	4.070	4.080	2.983	19,840,342
2022-12-08	4.050	4.100	4.030	4.090	2.991	28,156,670
2022-12-07	4.070	4.070	4.010	4.030	2.947	19,575,121
2022-12-06	4.080	4.100	4.040	4.070	2.976	23,593,463
2022-12-05	4.050	4.100	4.030	4.080	2.983	33,773,190
2022-12-02	4.020	4.040	3.960	4.010	2.932	27,648,179
2022-12-01	4.120	4.130	4.000	4.030	2.947	41,708,236
2022-11-30	4.130	4.210	4.040	4.060	2.969	43,764,143
2022-11-29	4.030	4.140	4.010	4.100	2.998	47,401,799
2022-11-28	4.000	4.010	3.920	3.980	2.910	25,383,009
2022-11-25	3.930	4.050	3.930	4.040	2.954	39,822,633
2022-11-24	3.950	3.960	3.910	3.930	2.874	14,929,186
2022-11-23	3.920	3.970	3.910	3.930	2.874	21,948,466
2022-11-22	3.880	3.960	3.880	3.930	2.874	24,328,081
2022-11-21	3.880	3.900	3.820	3.860	2.823	19,326,468
2022-11-18	3.960	3.970	3.890	3.890	2.845	22,292,930
2022-11-17	3.950	3.950	3.920	3.940	2.881	14,435,316
2022-11-16	3.970	3.990	3.930	3.950	2.888	19,313,996
2022-11-15	3.920	4.000	3.910	3.980	2.910	26,310,819
2022-11-14	3.950	3.990	3.920	3.940	2.881	43,262,297
2022-11-11	3.880	3.960	3.840	3.910	2.859	44,600,128
2022-11-10	3.810	3.840	3.780	3.840	2.808	22,996,622
2022-11-09	3.810	3.840	3.800	3.830	2.801	20,310,984
2022-11-08	3.820	3.840	3.780	3.800	2.779	21,598,927
2022-11-07	3.810	3.840	3.790	3.820	2.793	23,563,524
2022-11-04	3.730	3.850	3.720	3.830	2.801	45,710,863
2022-11-03	3.720	3.750	3.710	3.740	2.735	30,711,272
2022-11-02	3.740	3.770	3.710	3.750	2.742	40,357,819

← NewerPage 16 of 21 · 1,213 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.