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
2025-04-22	4.280	4.330	4.270	4.310	3.468	44,039,013
2025-04-21	4.380	4.420	4.300	4.310	3.468	43,249,013
2025-04-18	4.330	4.400	4.310	4.380	3.524	33,370,588
2025-04-17	4.310	4.350	4.280	4.330	3.484	30,964,958
2025-04-16	4.290	4.330	4.270	4.330	3.484	43,647,584
2025-04-15	4.220	4.280	4.200	4.280	3.444	37,322,799
2025-04-14	4.210	4.230	4.190	4.210	3.387	32,633,152
2025-04-11	4.200	4.210	4.160	4.180	3.363	36,799,620
2025-04-10	4.240	4.270	4.200	4.210	3.387	46,741,715
2025-04-09	4.250	4.250	4.130	4.210	3.387	59,360,490
2025-04-08	4.170	4.340	4.160	4.250	3.420	72,210,118
2025-04-07	4.410	4.490	4.080	4.170	3.355	93,790,621
2025-04-03	4.490	4.580	4.490	4.530	3.645	52,161,583
2025-04-02	4.430	4.540	4.420	4.520	3.637	63,492,866
2025-04-01	4.420	4.480	4.380	4.410	3.548	63,183,649
2025-03-31	4.270	4.520	4.260	4.450	3.581	146,808,701
2025-03-28	4.250	4.260	4.190	4.230	3.404	29,153,201
2025-03-27	4.240	4.270	4.220	4.250	3.420	21,505,462
2025-03-26	4.280	4.290	4.220	4.240	3.411	31,619,028
2025-03-25	4.260	4.300	4.250	4.280	3.444	28,343,558
2025-03-24	4.210	4.260	4.210	4.260	3.428	36,373,800
2025-03-21	4.220	4.270	4.190	4.210	3.387	30,294,110
2025-03-20	4.220	4.270	4.210	4.230	3.404	31,686,418
2025-03-19	4.190	4.230	4.180	4.230	3.404	33,784,060
2025-03-18	4.200	4.210	4.170	4.190	3.371	19,261,469
2025-03-17	4.180	4.210	4.170	4.200	3.379	23,979,897
2025-03-14	4.140	4.190	4.130	4.180	3.363	33,840,455
2025-03-13	4.120	4.150	4.120	4.140	3.331	22,744,590
2025-03-12	4.120	4.140	4.100	4.140	3.331	20,999,930
2025-03-11	4.100	4.130	4.090	4.120	3.315	16,474,740
2025-03-10	4.140	4.150	4.100	4.110	3.307	20,650,218
2025-03-07	4.150	4.170	4.130	4.140	3.331	24,570,730
2025-03-06	4.170	4.180	4.130	4.160	3.347	34,119,467
2025-03-05	4.140	4.190	4.120	4.180	3.363	26,440,723
2025-03-04	4.130	4.170	4.120	4.140	3.331	23,688,795
2025-03-03	4.140	4.170	4.130	4.140	3.331	28,897,584
2025-02-28	4.190	4.220	4.130	4.150	3.339	34,683,348
2025-02-27	4.190	4.210	4.170	4.200	3.379	29,367,573
2025-02-26	4.150	4.220	4.140	4.190	3.371	29,480,127
2025-02-25	4.200	4.200	4.140	4.150	3.339	28,103,548
2025-02-24	4.200	4.240	4.190	4.200	3.379	26,176,631
2025-02-21	4.240	4.260	4.200	4.210	3.387	34,339,774
2025-02-20	4.280	4.280	4.240	4.250	3.420	23,963,930
2025-02-19	4.300	4.330	4.250	4.260	3.428	31,097,173
2025-02-18	4.240	4.360	4.220	4.310	3.468	54,163,820
2025-02-17	4.270	4.280	4.220	4.240	3.411	27,729,212
2025-02-14	4.290	4.300	4.230	4.270	3.436	30,570,360
2025-02-13	4.300	4.320	4.270	4.290	3.452	26,771,894
2025-02-12	4.320	4.340	4.280	4.310	3.468	27,034,560
2025-02-11	4.260	4.350	4.250	4.330	3.484	44,561,238
2025-02-10	4.300	4.320	4.260	4.270	3.436	34,017,108
2025-02-07	4.270	4.340	4.250	4.310	3.468	30,425,824
2025-02-06	4.300	4.310	4.240	4.280	3.444	26,665,100
2025-02-05	4.350	4.400	4.260	4.270	3.436	31,487,764
2025-01-27	4.280	4.380	4.280	4.350	3.500	32,663,466
2025-01-24	4.270	4.300	4.230	4.280	3.444	28,503,594
2025-01-23	4.200	4.330	4.200	4.270	3.436	45,005,879
2025-01-22	4.280	4.280	4.150	4.170	3.355	32,349,729
2025-01-21	4.310	4.330	4.260	4.280	3.444	18,774,734
2025-01-20	4.310	4.350	4.290	4.310	3.468	25,885,970

← NewerPage 7 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.