Jiangsu Jiangyin Rural Commercial Bank Co Ltd historical data
| 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 2 · 120 trading days
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.