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
2025-10-21	4.920	5.080	4.920	5.050	4.256	79,195,810
2025-10-20	4.850	4.950	4.800	4.930	4.155	61,418,727
2025-10-17	4.770	4.880	4.760	4.870	4.104	57,218,396
2025-10-16	4.660	4.790	4.650	4.780	4.028	50,857,112
2025-10-15	4.610	4.700	4.590	4.680	3.944	42,535,477
2025-10-14	4.480	4.630	4.460	4.620	3.893	54,289,921
2025-10-13	4.440	4.500	4.400	4.480	3.775	40,284,632
2025-10-10	4.430	4.510	4.420	4.480	3.775	36,705,396
2025-10-09	4.410	4.470	4.410	4.430	3.733	35,950,928
2025-09-30	4.520	4.520	4.440	4.450	3.750	30,147,505
2025-09-29	4.520	4.550	4.450	4.520	3.809	31,039,792
2025-09-26	4.510	4.530	4.480	4.510	3.801	22,066,025
2025-09-25	4.560	4.560	4.490	4.500	3.792	26,548,802
2025-09-24	4.530	4.590	4.510	4.560	3.843	28,375,773
2025-09-23	4.510	4.560	4.470	4.540	3.826	37,036,414
2025-09-22	4.570	4.610	4.490	4.520	3.809	36,775,585
2025-09-19	4.580	4.630	4.540	4.600	3.877	27,479,618
2025-09-18	4.720	4.730	4.560	4.580	3.860	50,817,653
2025-09-17	4.720	4.740	4.680	4.720	3.978	26,759,612
2025-09-16	4.780	4.790	4.700	4.710	3.969	35,467,960
2025-09-15	4.840	4.850	4.760	4.770	4.020	39,353,358
2025-09-12	4.930	4.950	4.840	4.850	4.087	32,545,412
2025-09-11	4.920	4.950	4.830	4.930	4.155	42,250,824
2025-09-10	4.840	4.940	4.820	4.920	4.146	47,894,633
2025-09-09	4.790	4.850	4.760	4.850	4.087	47,777,846
2025-09-08	4.800	4.830	4.760	4.780	4.028	40,697,493
2025-09-05	4.900	4.900	4.770	4.800	4.045	61,041,926
2025-09-04	4.900	4.920	4.760	4.900	4.129	56,139,662
2025-09-03	4.900	4.990	4.870	4.930	4.155	52,886,716
2025-09-02	4.790	4.910	4.780	4.900	4.129	52,774,910
2025-09-01	4.800	4.850	4.740	4.800	4.045	42,679,216
2025-08-29	4.780	4.900	4.770	4.800	4.045	56,109,856
2025-08-28	4.800	4.830	4.720	4.790	4.037	53,877,903
2025-08-27	4.940	4.940	4.800	4.800	4.045	49,546,948
2025-08-26	4.990	5.020	4.930	4.940	4.163	35,481,525
2025-08-25	4.950	5.020	4.910	5.000	4.214	46,907,388
2025-08-22	5.050	5.070	4.910	4.960	4.180	62,670,653
2025-08-21	4.990	5.050	4.970	5.030	4.239	55,178,010
2025-08-20	4.870	5.030	4.870	4.980	4.197	79,369,269
2025-08-19	4.970	4.970	4.860	4.890	4.121	94,917,715
2025-08-18	4.860	5.090	4.810	4.980	4.197	212,459,859
2025-08-15	4.680	4.690	4.580	4.630	3.902	36,954,852
2025-08-14	4.710	4.720	4.660	4.660	3.927	19,342,510
2025-08-13	4.700	4.740	4.690	4.700	3.961	26,406,832
2025-08-12	4.680	4.730	4.680	4.690	3.952	20,655,008
2025-08-11	4.720	4.750	4.670	4.680	3.944	34,553,227
2025-08-08	4.760	4.800	4.730	4.730	3.986	20,846,980
2025-08-07	4.780	4.800	4.750	4.760	4.011	21,481,737
2025-08-06	4.800	4.820	4.750	4.760	4.011	18,891,786
2025-08-05	4.690	4.820	4.680	4.800	4.045	42,260,407
2025-08-04	4.650	4.730	4.650	4.680	3.944	24,406,536
2025-08-01	4.670	4.700	4.620	4.670	3.936	23,529,880
2025-07-31	4.730	4.730	4.620	4.660	3.927	38,165,807
2025-07-30	4.710	4.760	4.690	4.730	3.986	28,155,317
2025-07-29	4.760	4.780	4.690	4.710	3.969	28,221,935
2025-07-28	4.740	4.830	4.730	4.750	4.003	39,518,270
2025-07-25	4.720	4.770	4.710	4.730	3.986	40,904,300
2025-07-24	4.820	4.830	4.720	4.740	3.995	38,795,423
2025-07-23	4.800	4.880	4.790	4.820	4.062	26,544,386
2025-07-22	4.840	4.840	4.730	4.810	4.054	40,486,809

← NewerPage 5 of 21 · 1,213 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.