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
2022-08-01	4.870	4.920	4.790	4.850	3.547	36,593,140
2022-07-29	4.910	4.990	4.840	4.880	3.568	36,684,061
2022-07-28	4.930	5.010	4.880	4.910	3.590	37,769,644
2022-07-27	4.960	4.980	4.880	4.950	3.620	22,698,412
2022-07-26	4.860	5.020	4.820	4.970	3.634	31,658,033
2022-07-25	4.800	4.930	4.770	4.880	3.568	36,111,413
2022-07-22	4.780	4.910	4.750	4.830	3.532	30,749,246
2022-07-21	4.920	4.950	4.750	4.750	3.473	35,349,262
2022-07-20	4.800	4.920	4.760	4.890	3.576	49,576,051
2022-07-19	4.750	4.870	4.680	4.700	3.437	48,451,559
2022-07-18	4.540	4.650	4.520	4.640	3.393	32,480,071
2022-07-15	4.650	4.770	4.540	4.550	3.327	35,905,202
2022-07-14	4.550	4.640	4.470	4.590	3.356	30,859,008
2022-07-13	4.730	4.730	4.580	4.610	3.371	34,260,693
2022-07-12	4.650	4.780	4.610	4.740	3.466	55,925,630
2022-07-11	4.580	4.680	4.530	4.610	3.371	33,028,275
2022-07-08	4.570	4.600	4.490	4.550	3.327	21,915,592
2022-07-07	4.390	4.630	4.380	4.540	3.320	42,084,748
2022-07-06	4.400	4.450	4.340	4.420	3.232	34,713,308
2022-07-05	4.400	4.470	4.360	4.420	3.232	23,458,668
2022-07-04	4.470	4.480	4.370	4.390	3.210	24,746,240
2022-07-01	4.550	4.580	4.400	4.450	3.254	34,579,190
2022-06-30	4.270	4.580	4.270	4.530	3.313	78,000,770
2022-06-29	4.290	4.320	4.260	4.270	3.122	24,588,144
2022-06-28	4.290	4.330	4.240	4.300	3.144	28,599,151
2022-06-27	4.260	4.300	4.240	4.280	3.130	22,356,760
2022-06-24	4.360	4.360	4.230	4.250	3.108	33,010,803
2022-06-23	4.250	4.360	4.210	4.340	3.174	30,094,248
2022-06-22	4.260	4.320	4.230	4.240	3.100	22,365,791
2022-06-21	4.290	4.340	4.250	4.280	3.130	27,478,000
2022-06-20	4.360	4.370	4.280	4.310	3.152	28,587,694
2022-06-17	4.400	4.420	4.290	4.360	3.188	43,095,911
2022-06-16	4.550	4.570	4.390	4.420	3.232	61,837,035
2022-06-15	4.360	4.780	4.350	4.570	3.342	95,430,981
2022-06-14	4.210	4.380	4.200	4.360	3.188	36,349,369
2022-06-13	4.330	4.340	4.210	4.250	3.108	31,034,373
2022-06-10	4.300	4.380	4.230	4.380	3.203	43,064,081
2022-06-09	4.290	4.360	4.250	4.350	3.181	38,613,663
2022-06-08	4.290	4.320	4.210	4.280	3.130	27,311,324
2022-06-07	4.310	4.360	4.270	4.320	3.159	33,487,732
2022-06-06	4.380	4.390	4.150	4.330	3.166	68,031,814
2022-06-02	4.210	4.340	4.180	4.310	3.152	47,471,926
2022-06-01	4.140	4.260	4.070	4.240	3.100	56,913,798
2022-05-31	4.140	4.170	4.090	4.150	3.035	27,834,441
2022-05-30	4.080	4.260	4.060	4.170	3.049	39,966,076
2022-05-27	4.160	4.160	4.060	4.070	2.976	24,611,888
2022-05-26	4.110	4.160	4.030	4.140	3.027	36,679,487
2022-05-25	3.950	4.110	3.930	4.090	2.991	42,570,724
2022-05-24	4.080	4.080	3.960	3.960	2.896	36,935,848
2022-05-23	4.140	4.140	4.030	4.050	2.962	39,906,298
2022-05-20	4.080	4.150	4.060	4.140	3.027	27,662,910
2022-05-19	4.080	4.140	4.060	4.090	2.991	27,428,712
2022-05-18	4.170	4.210	4.130	4.130	3.020	35,023,998
2022-05-17	4.110	4.170	4.020	4.130	3.020	40,060,285
2022-05-16	4.070	4.150	4.020	4.140	3.027	45,678,556
2022-05-13	4.030	4.090	4.010	4.030	2.947	37,137,100
2022-05-12	4.100	4.220	4.100	4.190	2.932	46,687,393
2022-05-11	4.150	4.270	4.130	4.140	2.897	45,359,913
2022-05-10	4.120	4.190	4.030	4.190	2.932	46,319,619
2022-05-09	4.240	4.280	4.140	4.170	2.918	28,843,453

← NewerPage 18 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.