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
2026-07-16	4.010	4.030	3.960	3.980	3.883	37,031,999
2026-07-15	3.920	4.020	3.920	4.010	3.912	51,146,290
2026-07-14	3.920	3.970	3.910	3.940	3.844	40,353,849
2026-07-13	3.850	3.950	3.850	3.930	3.834	40,318,588
2026-07-10	3.880	3.900	3.830	3.860	3.766	26,578,411
2026-07-09	3.890	3.940	3.870	3.880	3.785	28,140,263
2026-07-08	3.900	3.960	3.870	3.920	3.824	25,476,168
2026-07-07	3.970	3.980	3.870	3.910	3.815	27,709,380
2026-07-06	3.840	3.980	3.820	3.970	3.873	45,750,646
2026-07-03	3.830	3.860	3.800	3.850	3.756	18,822,130
2026-07-02	3.790	3.850	3.750	3.830	3.737	20,854,628
2026-07-01	3.710	3.790	3.690	3.780	3.688	22,194,909
2026-06-30	3.770	3.790	3.680	3.710	3.620	22,655,040
2026-06-29	3.760	3.810	3.650	3.780	3.688	27,214,051
2026-06-26	3.820	3.840	3.750	3.780	3.688	21,231,430
2026-06-25	3.830	3.850	3.800	3.830	3.737	16,686,512
2026-06-24	3.940	3.950	3.830	3.840	3.746	30,649,118
2026-06-23	3.890	3.970	3.880	3.950	3.854	29,188,396
2026-06-22	3.910	3.920	3.820	3.900	3.805	32,316,130
2026-06-18	3.950	3.960	3.890	3.920	3.824	23,604,149
2026-06-17	3.980	4.000	3.930	3.950	3.854	25,602,361
2026-06-16	4.030	4.040	3.960	3.980	3.883	26,504,090
2026-06-15	4.080	4.100	4.030	4.040	3.942	41,932,399
2026-06-12	4.050	4.100	4.010	4.080	3.981	58,558,147
2026-06-11	4.060	4.080	4.040	4.070	3.971	35,161,354
2026-06-10	3.940	4.060	3.920	4.060	3.961	45,650,535
2026-06-09	3.930	3.970	3.900	3.950	3.854	27,484,261
2026-06-08	3.940	3.970	3.910	3.940	3.844	27,748,737
2026-06-05	3.920	3.980	3.920	3.940	3.844	19,168,047
2026-06-04	4.000	4.020	3.900	3.910	3.815	25,892,128
2026-06-03	4.050	4.070	3.960	4.000	3.902	35,989,228
2026-06-02	4.080	4.150	4.050	4.070	3.971	37,116,328
2026-06-01	3.990	4.100	3.950	4.090	3.990	47,812,807
2026-05-29	3.890	3.970	3.890	3.960	3.863	23,897,677
2026-05-28	4.390	4.420	4.360	4.390	3.777	21,853,827
2026-05-27	4.440	4.450	4.400	4.410	3.794	18,083,736
2026-05-26	4.420	4.440	4.410	4.430	3.811	16,148,547
2026-05-25	4.420	4.460	4.410	4.420	3.802	19,587,304
2026-05-22	4.440	4.450	4.420	4.420	3.802	16,261,095
2026-05-21	4.450	4.470	4.430	4.440	3.820	19,618,467
2026-05-20	4.460	4.470	4.420	4.450	3.828	23,667,288
2026-05-19	4.430	4.470	4.420	4.450	3.828	17,569,910
2026-05-18	4.430	4.450	4.400	4.430	3.811	25,989,126
2026-05-15	4.490	4.500	4.420	4.450	3.828	36,004,760
2026-05-14	4.500	4.510	4.480	4.500	3.871	26,730,044
2026-05-13	4.500	4.510	4.480	4.500	3.871	21,006,801
2026-05-12	4.480	4.500	4.470	4.490	3.863	23,975,189
2026-05-11	4.490	4.500	4.460	4.480	3.854	35,308,292
2026-05-08	4.500	4.520	4.480	4.490	3.863	25,788,382
2026-05-07	4.530	4.550	4.490	4.500	3.871	35,626,928
2026-05-06	4.600	4.600	4.510	4.530	3.897	60,341,118
2026-04-30	4.630	4.650	4.570	4.580	3.940	36,974,432
2026-04-29	4.570	4.680	4.560	4.630	3.983	76,476,581
2026-04-28	4.520	4.530	4.480	4.510	3.880	37,177,075
2026-04-27	4.560	4.600	4.520	4.520	3.888	53,225,546
2026-04-24	4.580	4.610	4.470	4.600	3.957	116,954,412
2026-04-23	4.750	4.820	4.700	4.790	4.121	47,755,323
2026-04-22	4.700	4.800	4.690	4.740	4.078	39,501,143
2026-04-21	4.670	4.720	4.670	4.700	4.043	28,945,499
2026-04-20	4.680	4.690	4.640	4.670	4.017	26,757,830

← NewerPage 2 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.