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
2026-04-17	4.620	4.700	4.610	4.680	4.026	39,299,173
2026-04-16	4.580	4.650	4.560	4.630	3.983	42,383,814
2026-04-15	4.550	4.600	4.540	4.590	3.949	34,044,655
2026-04-14	4.500	4.560	4.490	4.550	3.914	33,756,230
2026-04-13	4.540	4.550	4.480	4.490	3.863	29,204,917
2026-04-10	4.550	4.570	4.540	4.550	3.914	21,076,264
2026-04-09	4.560	4.590	4.530	4.540	3.906	27,461,610
2026-04-08	4.520	4.580	4.510	4.580	3.940	43,820,546
2026-04-07	4.500	4.520	4.460	4.480	3.854	28,931,411
2026-04-03	4.540	4.550	4.460	4.500	3.871	33,789,269
2026-04-02	4.550	4.590	4.520	4.540	3.906	33,197,692
2026-04-01	4.570	4.580	4.520	4.540	3.906	40,871,842
2026-03-31	4.540	4.600	4.530	4.540	3.906	36,159,992
2026-03-30	4.490	4.560	4.480	4.540	3.906	38,038,638
2026-03-27	4.570	4.600	4.500	4.520	3.888	43,031,576
2026-03-26	4.540	4.640	4.530	4.590	3.949	58,874,923
2026-03-25	4.450	4.580	4.420	4.550	3.914	48,906,856
2026-03-24	4.360	4.460	4.340	4.450	3.828	48,867,177
2026-03-23	4.530	4.550	4.300	4.330	3.725	97,312,084
2026-03-20	4.610	4.630	4.550	4.550	3.914	45,040,828
2026-03-19	4.630	4.700	4.580	4.600	3.957	40,080,282
2026-03-18	4.700	4.710	4.620	4.650	4.000	52,364,614
2026-03-17	4.670	4.750	4.670	4.710	4.052	49,528,901
2026-03-16	4.670	4.720	4.640	4.680	4.026	42,021,964
2026-03-13	4.660	4.720	4.650	4.670	4.017	48,776,504
2026-03-12	4.590	4.690	4.580	4.680	4.026	54,403,548
2026-03-11	4.540	4.600	4.510	4.590	3.949	39,565,284
2026-03-10	4.540	4.550	4.510	4.540	3.906	38,470,828
2026-03-09	4.530	4.560	4.510	4.530	3.897	38,248,254
2026-03-06	4.510	4.560	4.500	4.550	3.914	36,893,681
2026-03-05	4.530	4.560	4.500	4.530	3.897	43,495,566
2026-03-04	4.560	4.570	4.460	4.470	3.845	59,479,577
2026-03-03	4.610	4.640	4.560	4.580	3.940	58,281,696
2026-03-02	4.570	4.630	4.550	4.600	3.957	48,629,117
2026-02-27	4.580	4.630	4.570	4.590	3.949	33,197,606
2026-02-26	4.580	4.620	4.550	4.570	3.931	35,035,022
2026-02-25	4.580	4.640	4.560	4.580	3.940	44,281,557
2026-02-24	4.610	4.630	4.570	4.570	3.931	32,697,742
2026-02-13	4.640	4.670	4.600	4.600	3.957	33,007,338
2026-02-12	4.720	4.740	4.630	4.630	3.983	45,306,923
2026-02-11	4.690	4.740	4.670	4.720	4.060	34,166,028
2026-02-10	4.710	4.720	4.670	4.690	4.035	34,440,528
2026-02-09	4.670	4.730	4.650	4.720	4.060	44,218,830
2026-02-06	4.670	4.720	4.610	4.680	4.026	65,146,028
2026-02-05	4.590	4.670	4.580	4.660	4.009	62,765,862
2026-02-04	4.490	4.590	4.470	4.570	3.931	42,548,799
2026-02-03	4.540	4.550	4.470	4.490	3.863	42,219,003
2026-02-02	4.580	4.620	4.510	4.530	3.897	49,061,148
2026-01-30	4.640	4.670	4.570	4.570	3.931	43,986,118
2026-01-29	4.530	4.640	4.510	4.640	3.992	55,297,631
2026-01-28	4.500	4.580	4.480	4.530	3.897	45,923,583
2026-01-27	4.530	4.540	4.490	4.510	3.880	30,439,926
2026-01-26	4.530	4.550	4.480	4.530	3.897	41,358,568
2026-01-23	4.520	4.560	4.510	4.520	3.888	33,702,633
2026-01-22	4.490	4.540	4.480	4.520	3.888	28,425,709
2026-01-21	4.550	4.550	4.480	4.490	3.863	35,767,897
2026-01-20	4.460	4.550	4.450	4.540	3.906	37,104,172
2026-01-19	4.440	4.470	4.430	4.460	3.837	27,393,073
2026-01-16	4.500	4.510	4.440	4.450	3.828	36,525,848
2026-01-15	4.510	4.520	4.480	4.500	3.871	30,450,757

← NewerPage 3 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.