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
2022-01-28	3.980	4.000	3.940	3.950	2.764	19,025,710
2022-01-27	3.980	4.040	3.950	3.980	2.785	23,566,280
2022-01-26	3.960	4.010	3.940	4.000	2.799	18,820,147
2022-01-25	4.030	4.040	3.930	3.940	2.757	29,567,191
2022-01-24	4.070	4.080	3.980	4.030	2.820	30,040,455
2022-01-21	4.080	4.100	4.030	4.050	2.834	27,682,591
2022-01-20	4.100	4.160	4.050	4.080	2.855	64,984,032
2022-01-19	4.020	4.240	4.000	4.080	2.855	98,719,228
2022-01-18	3.900	3.980	3.880	3.950	2.764	25,329,982
2022-01-17	3.900	3.950	3.880	3.900	2.729	15,649,590
2022-01-14	3.950	3.950	3.870	3.880	2.715	19,878,749
2022-01-13	3.930	4.000	3.920	3.940	2.757	19,403,835
2022-01-12	3.950	3.960	3.910	3.940	2.757	21,834,410
2022-01-11	3.920	3.980	3.910	3.950	2.764	32,608,127
2022-01-10	3.910	3.950	3.890	3.920	2.743	16,136,177
2022-01-07	3.880	3.940	3.870	3.900	2.729	26,297,654
2022-01-06	3.870	3.890	3.850	3.880	2.715	16,059,428
2022-01-05	3.870	3.900	3.860	3.880	2.715	17,562,217
2022-01-04	3.850	3.880	3.840	3.880	2.715	14,986,056
2021-12-31	3.830	3.860	3.820	3.850	2.694	10,624,604
2021-12-30	3.820	3.850	3.810	3.830	2.680	11,352,073
2021-12-29	3.830	3.840	3.800	3.820	2.673	12,090,551
2021-12-28	3.830	3.840	3.820	3.840	2.687	8,411,418
2021-12-27	3.830	3.850	3.820	3.830	2.680	9,966,616
2021-12-24	3.850	3.860	3.830	3.830	2.680	9,206,934
2021-12-23	3.860	3.860	3.840	3.850	2.694	10,473,501
2021-12-22	3.900	3.900	3.850	3.860	2.701	20,386,600
2021-12-21	3.810	3.910	3.790	3.900	2.729	38,111,549
2021-12-20	3.800	3.820	3.790	3.810	2.666	10,944,748
2021-12-17	3.810	3.820	3.800	3.800	2.659	11,174,010
2021-12-16	3.790	3.810	3.790	3.810	2.666	7,698,058
2021-12-15	3.780	3.800	3.770	3.790	2.652	7,521,174
2021-12-14	3.790	3.790	3.770	3.780	2.645	9,241,450
2021-12-13	3.800	3.820	3.780	3.790	2.652	9,650,960
2021-12-10	3.790	3.810	3.780	3.800	2.659	11,071,144
2021-12-09	3.770	3.830	3.770	3.810	2.666	19,053,127
2021-12-08	3.780	3.780	3.760	3.780	2.645	9,532,930
2021-12-07	3.790	3.790	3.750	3.780	2.645	12,579,429
2021-12-06	3.780	3.810	3.770	3.770	2.638	16,663,136
2021-12-03	3.780	3.780	3.750	3.770	2.638	10,838,084
2021-12-02	3.780	3.780	3.760	3.770	2.638	6,966,082
2021-12-01	3.750	3.790	3.740	3.780	2.645	9,687,923
2021-11-30	3.750	3.770	3.740	3.760	2.631	7,791,391
2021-11-29	3.740	3.760	3.730	3.760	2.631	7,803,774
2021-11-26	3.780	3.790	3.760	3.770	2.638	5,532,362
2021-11-25	3.780	3.790	3.770	3.780	2.645	6,558,153
2021-11-24	3.760	3.790	3.760	3.770	2.638	8,919,024
2021-11-23	3.760	3.770	3.750	3.760	2.631	7,302,562
2021-11-22	3.770	3.780	3.750	3.760	2.631	7,356,723
2021-11-19	3.750	3.780	3.740	3.770	2.638	9,431,726
2021-11-18	3.770	3.780	3.750	3.750	2.624	7,657,254
2021-11-17	3.760	3.790	3.750	3.770	2.638	8,993,722
2021-11-16	3.770	3.780	3.750	3.760	2.631	7,206,356
2021-11-15	3.760	3.780	3.750	3.760	2.631	6,960,576
2021-11-12	3.780	3.780	3.760	3.760	2.631	6,506,156
2021-11-11	3.750	3.790	3.740	3.780	2.645	9,286,492
2021-11-10	3.740	3.750	3.720	3.750	2.624	7,342,630
2021-11-09	3.740	3.750	3.720	3.730	2.610	5,972,040
2021-11-08	3.730	3.740	3.710	3.730	2.610	8,204,533
2021-11-05	3.730	3.740	3.710	3.730	2.610	9,104,216

← NewerPage 20 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.