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
2022-05-06	4.300	4.330	4.190	4.240	2.967	46,013,730
2022-05-05	4.020	4.340	3.990	4.290	3.002	116,352,762
2022-04-29	3.970	4.010	3.900	3.980	2.785	38,856,350
2022-04-28	3.930	4.010	3.880	3.970	2.778	33,459,353
2022-04-27	3.850	3.950	3.840	3.940	2.757	34,361,596
2022-04-26	4.010	4.030	3.860	3.900	2.729	47,150,576
2022-04-25	4.140	4.220	3.960	3.980	2.785	55,471,582
2022-04-22	4.130	4.230	4.110	4.180	2.925	33,372,688
2022-04-21	4.170	4.230	4.100	4.110	2.876	34,015,336
2022-04-20	4.280	4.320	4.170	4.210	2.946	31,023,927
2022-04-19	4.220	4.300	4.170	4.280	2.995	40,863,130
2022-04-18	4.320	4.330	4.190	4.220	2.953	52,009,453
2022-04-15	4.310	4.450	4.290	4.420	3.093	54,424,547
2022-04-14	4.400	4.430	4.290	4.340	3.037	37,519,824
2022-04-13	4.290	4.390	4.260	4.300	3.009	46,715,152
2022-04-12	4.280	4.420	4.210	4.350	3.044	64,947,708
2022-04-11	4.350	4.420	4.250	4.290	3.002	70,845,342
2022-04-08	4.410	4.450	4.270	4.390	3.072	94,025,746
2022-04-07	4.550	4.600	4.340	4.370	3.058	126,219,215
2022-04-06	4.460	4.690	4.400	4.600	3.219	143,605,589
2022-04-01	4.210	4.600	4.200	4.590	3.212	178,001,307
2022-03-31	4.030	4.430	4.010	4.300	3.009	203,041,627
2022-03-30	3.970	4.040	3.950	4.030	2.820	36,085,255
2022-03-29	3.920	3.980	3.890	3.940	2.757	20,768,705
2022-03-28	3.790	3.980	3.750	3.920	2.743	50,942,455
2022-03-25	3.780	3.840	3.770	3.810	2.666	14,637,096
2022-03-24	3.800	3.820	3.770	3.780	2.645	11,488,525
2022-03-23	3.810	3.840	3.780	3.820	2.673	15,991,038
2022-03-22	3.740	3.840	3.740	3.810	2.666	19,589,642
2022-03-21	3.770	3.780	3.740	3.780	2.645	20,547,956
2022-03-18	3.710	3.800	3.700	3.740	2.617	27,528,314
2022-03-17	3.780	3.780	3.720	3.730	2.610	19,877,425
2022-03-16	3.710	3.760	3.620	3.740	2.617	21,923,591
2022-03-15	3.790	3.800	3.650	3.670	2.568	25,470,324
2022-03-14	3.860	3.890	3.800	3.800	2.659	13,823,331
2022-03-11	3.820	3.910	3.770	3.890	2.722	14,626,871
2022-03-10	3.850	3.870	3.820	3.840	2.687	17,449,715
2022-03-09	3.880	3.900	3.720	3.800	2.659	26,001,146
2022-03-08	3.960	3.970	3.850	3.880	2.715	20,959,004
2022-03-07	3.980	4.020	3.950	3.960	2.771	14,057,744
2022-03-04	4.040	4.050	3.980	3.990	2.792	17,073,904
2022-03-03	3.990	4.060	3.970	4.050	2.834	21,492,183
2022-03-02	3.950	4.000	3.950	3.970	2.778	17,239,212
2022-03-01	3.950	3.980	3.920	3.970	2.778	17,115,907
2022-02-28	3.930	3.940	3.880	3.910	2.736	18,022,532
2022-02-25	3.950	3.970	3.920	3.940	2.757	19,583,080
2022-02-24	4.030	4.030	3.900	3.950	2.764	31,318,365
2022-02-23	4.090	4.090	4.020	4.030	2.820	22,270,876
2022-02-22	4.100	4.140	4.060	4.080	2.855	15,925,679
2022-02-21	4.090	4.120	4.050	4.110	2.876	19,669,936
2022-02-18	4.030	4.110	4.020	4.100	2.869	23,334,234
2022-02-17	4.070	4.080	4.030	4.040	2.827	17,220,722
2022-02-16	4.060	4.110	4.040	4.070	2.848	24,698,011
2022-02-15	4.060	4.110	4.030	4.040	2.827	18,333,942
2022-02-14	4.100	4.110	4.050	4.060	2.841	24,426,309
2022-02-11	4.100	4.170	4.100	4.120	2.883	28,007,554
2022-02-10	4.070	4.130	4.060	4.120	2.883	22,277,352
2022-02-09	4.100	4.140	4.070	4.080	2.855	25,819,420
2022-02-08	4.040	4.120	4.030	4.110	2.876	33,463,482
2022-02-07	3.980	4.060	3.980	4.050	2.834	24,807,647

← NewerPage 19 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.