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
2022-11-01	3.730	3.770	3.710	3.760	2.749	40,845,889
2022-10-31	3.720	3.780	3.670	3.720	2.720	46,931,845
2022-10-28	3.790	3.810	3.690	3.710	2.713	55,996,320
2022-10-27	3.890	3.910	3.780	3.820	2.793	67,034,926
2022-10-26	4.110	4.120	3.880	3.900	2.852	88,652,015
2022-10-25	4.290	4.310	4.120	4.170	3.049	34,978,842
2022-10-24	4.410	4.470	4.250	4.280	3.130	22,926,596
2022-10-21	4.500	4.500	4.380	4.410	3.225	15,685,964
2022-10-20	4.480	4.510	4.440	4.470	3.269	12,455,557
2022-10-19	4.500	4.530	4.480	4.490	3.283	10,460,230
2022-10-18	4.580	4.590	4.500	4.520	3.305	13,062,299
2022-10-17	4.470	4.590	4.470	4.560	3.334	20,135,473
2022-10-14	4.390	4.540	4.370	4.500	3.291	32,794,344
2022-10-13	4.420	4.430	4.340	4.360	3.188	22,003,476
2022-10-12	4.290	4.440	4.260	4.430	3.239	42,726,669
2022-10-11	4.240	4.300	4.200	4.280	3.130	29,272,402
2022-10-10	4.280	4.380	4.220	4.240	3.100	35,476,661
2022-09-30	4.280	4.380	4.260	4.290	3.137	29,055,855
2022-09-29	4.370	4.430	4.280	4.300	3.144	18,767,788
2022-09-28	4.330	4.440	4.270	4.340	3.174	33,762,411
2022-09-27	4.310	4.380	4.210	4.360	3.188	30,925,462
2022-09-26	4.470	4.500	4.260	4.320	3.159	40,572,369
2022-09-23	4.500	4.560	4.450	4.470	3.269	16,769,227
2022-09-22	4.470	4.550	4.430	4.530	3.313	19,043,410
2022-09-21	4.380	4.510	4.340	4.490	3.283	28,075,586
2022-09-20	4.480	4.510	4.350	4.400	3.217	34,587,284
2022-09-19	4.420	4.490	4.390	4.470	3.269	17,679,184
2022-09-16	4.510	4.540	4.410	4.410	3.225	24,895,097
2022-09-15	4.630	4.640	4.470	4.520	3.305	34,310,860
2022-09-14	4.520	4.580	4.510	4.540	3.320	18,487,351
2022-09-13	4.580	4.620	4.510	4.570	3.342	19,495,756
2022-09-09	4.570	4.590	4.510	4.570	3.342	24,352,310
2022-09-08	4.460	4.570	4.460	4.550	3.327	18,787,939
2022-09-07	4.570	4.570	4.460	4.480	3.276	14,596,796
2022-09-06	4.580	4.590	4.500	4.520	3.305	20,546,147
2022-09-05	4.460	4.550	4.430	4.540	3.320	28,176,916
2022-09-02	4.410	4.470	4.390	4.450	3.254	23,453,109
2022-09-01	4.410	4.440	4.360	4.400	3.217	25,969,982
2022-08-31	4.450	4.530	4.410	4.420	3.232	32,298,333
2022-08-30	4.400	4.480	4.370	4.460	3.261	32,427,901
2022-08-29	4.430	4.450	4.300	4.360	3.188	30,344,974
2022-08-26	4.400	4.480	4.350	4.450	3.254	33,437,109
2022-08-25	4.340	4.430	4.300	4.370	3.196	32,491,006
2022-08-24	4.400	4.430	4.300	4.300	3.144	25,690,307
2022-08-23	4.430	4.430	4.370	4.410	3.225	17,587,999
2022-08-22	4.440	4.530	4.420	4.420	3.232	25,442,672
2022-08-19	4.500	4.550	4.460	4.470	3.269	25,083,792
2022-08-18	4.600	4.610	4.470	4.480	3.276	26,417,300
2022-08-17	4.600	4.630	4.500	4.580	3.349	34,790,305
2022-08-16	4.510	4.590	4.420	4.570	3.342	59,082,410
2022-08-15	4.480	4.530	4.360	4.410	3.225	37,515,030
2022-08-12	4.610	4.620	4.490	4.550	3.327	29,335,826
2022-08-11	4.590	4.670	4.560	4.620	3.378	27,648,222
2022-08-10	4.620	4.660	4.560	4.590	3.356	14,402,799
2022-08-09	4.610	4.650	4.560	4.620	3.378	16,897,668
2022-08-08	4.630	4.650	4.570	4.600	3.364	20,206,337
2022-08-05	4.560	4.650	4.520	4.630	3.386	22,683,207
2022-08-04	4.700	4.730	4.560	4.590	3.356	48,419,014
2022-08-03	4.720	4.790	4.660	4.710	3.444	29,321,857
2022-08-02	4.870	4.870	4.640	4.720	3.451	45,254,743

← NewerPage 17 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.