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
2025-07-21	4.890	4.900	4.820	4.830	4.070	27,912,593
2025-07-18	4.890	4.920	4.860	4.890	4.121	21,796,368
2025-07-17	4.860	4.910	4.850	4.900	4.129	22,520,350
2025-07-16	4.910	4.920	4.800	4.870	4.104	39,547,901
2025-07-15	5.000	5.020	4.890	4.900	4.129	38,555,089
2025-07-14	4.960	5.060	4.930	4.980	4.197	39,682,987
2025-07-11	5.070	5.100	4.950	4.970	4.188	55,572,715
2025-07-10	5.010	5.080	5.010	5.050	4.256	50,130,325
2025-07-09	4.910	5.030	4.900	5.010	4.222	60,835,492
2025-07-08	4.910	4.940	4.830	4.910	4.138	50,842,234
2025-07-07	4.940	4.970	4.860	4.910	4.138	46,552,356
2025-07-04	4.910	5.000	4.900	4.950	4.172	45,862,029
2025-07-03	4.910	4.960	4.870	4.920	4.146	26,137,441
2025-07-02	4.840	4.940	4.830	4.910	4.138	36,304,823
2025-07-01	4.750	4.860	4.750	4.840	4.079	40,950,345
2025-06-30	4.810	4.820	4.690	4.750	4.003	43,475,905
2025-06-27	4.950	5.030	4.780	4.800	4.045	78,179,601
2025-06-26	4.900	4.990	4.840	4.960	4.180	57,826,388
2025-06-25	4.900	4.930	4.820	4.920	4.146	59,510,433
2025-06-24	4.970	4.980	4.840	4.920	4.146	64,728,810
2025-06-23	4.910	4.980	4.850	4.960	4.180	46,871,410
2025-06-20	4.890	4.940	4.850	4.920	4.146	43,240,552
2025-06-19	4.840	4.900	4.800	4.880	4.113	42,130,366
2025-06-18	4.760	4.840	4.740	4.830	4.070	34,496,449
2025-06-17	4.740	4.780	4.730	4.760	4.011	22,158,506
2025-06-16	4.690	4.740	4.650	4.740	3.995	29,072,516
2025-06-13	4.760	4.780	4.690	4.700	3.961	33,771,379
2025-06-12	4.680	4.760	4.660	4.750	4.003	29,600,186
2025-06-11	4.670	4.720	4.650	4.670	3.936	28,759,777
2025-06-10	4.640	4.720	4.640	4.670	3.936	38,295,194
2025-06-09	4.640	4.660	4.580	4.650	3.919	31,750,532
2025-06-06	4.620	4.660	4.600	4.640	3.910	27,345,904
2025-06-05	4.730	4.770	4.590	4.600	3.877	48,918,446
2025-06-04	4.660	4.750	4.630	4.720	3.978	47,454,594
2025-06-03	4.560	4.680	4.530	4.670	3.936	59,599,713
2025-05-30	4.510	4.570	4.510	4.570	3.851	36,405,363
2025-05-29	4.520	4.570	4.470	4.510	3.801	44,938,635
2025-05-28	4.470	4.520	4.430	4.520	3.809	40,519,339
2025-05-27	4.420	4.470	4.410	4.470	3.767	35,271,141
2025-05-26	4.410	4.490	4.390	4.420	3.725	31,330,596
2025-05-23	4.460	4.460	4.400	4.410	3.716	40,526,460
2025-05-22	4.380	4.450	4.360	4.440	3.742	36,923,184
2025-05-21	4.320	4.390	4.320	4.390	3.700	24,607,215
2025-05-20	4.350	4.380	4.300	4.320	3.641	20,093,663
2025-05-19	4.350	4.370	4.320	4.340	3.658	24,903,606
2025-05-16	4.370	4.390	4.300	4.330	3.649	34,665,790
2025-05-15	4.400	4.440	4.360	4.370	3.683	30,848,917
2025-05-14	4.330	4.430	4.310	4.410	3.716	46,524,143
2025-05-13	4.290	4.350	4.240	4.350	3.666	35,119,379
2025-05-12	4.260	4.360	4.240	4.280	3.607	39,656,551
2025-05-09	4.220	4.280	4.210	4.260	3.590	32,591,208
2025-05-08	4.170	4.240	4.160	4.220	3.556	29,642,100
2025-05-07	4.140	4.190	4.130	4.170	3.514	40,321,199
2025-05-06	4.160	4.170	4.090	4.110	3.464	45,595,828
2025-04-30	4.270	4.270	4.140	4.150	3.497	55,848,206
2025-04-29	4.440	4.490	4.400	4.420	3.556	34,505,719
2025-04-28	4.440	4.470	4.430	4.450	3.581	33,434,177
2025-04-25	4.370	4.440	4.340	4.430	3.564	34,190,926
2025-04-24	4.330	4.370	4.320	4.360	3.508	32,121,122
2025-04-23	4.320	4.360	4.300	4.320	3.476	38,363,595

← NewerPage 6 of 21 · 1,215 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.