Jiangsu Jiangyin Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.290 | 4.330 | 4.260 | 4.300 | 3.460 | 30,098,024 |
| 2025-01-16 | 4.320 | 4.350 | 4.270 | 4.300 | 3.460 | 65,807,990 |
| 2025-01-15 | 4.130 | 4.220 | 4.110 | 4.160 | 3.347 | 31,295,260 |
| 2025-01-14 | 4.060 | 4.150 | 4.060 | 4.130 | 3.323 | 34,125,019 |
| 2025-01-13 | 4.090 | 4.110 | 4.030 | 4.060 | 3.267 | 27,472,659 |
| 2025-01-10 | 4.180 | 4.200 | 4.110 | 4.120 | 3.315 | 29,936,756 |
| 2025-01-09 | 4.230 | 4.230 | 4.160 | 4.180 | 3.363 | 28,122,495 |
| 2025-01-08 | 4.230 | 4.280 | 4.170 | 4.230 | 3.404 | 36,737,747 |
| 2025-01-07 | 4.240 | 4.250 | 4.190 | 4.230 | 3.404 | 26,879,932 |
| 2025-01-06 | 4.190 | 4.250 | 4.140 | 4.240 | 3.411 | 41,528,564 |
| 2025-01-03 | 4.230 | 4.250 | 4.160 | 4.180 | 3.363 | 37,997,982 |
| 2025-01-02 | 4.380 | 4.410 | 4.180 | 4.210 | 3.387 | 52,258,518 |
| 2024-12-31 | 4.440 | 4.510 | 4.340 | 4.350 | 3.500 | 46,855,990 |
| 2024-12-30 | 4.370 | 4.450 | 4.350 | 4.440 | 3.572 | 47,446,569 |
| 2024-12-27 | 4.310 | 4.370 | 4.260 | 4.370 | 3.516 | 41,438,489 |
| 2024-12-26 | 4.320 | 4.340 | 4.270 | 4.330 | 3.484 | 33,302,104 |
| 2024-12-25 | 4.290 | 4.340 | 4.280 | 4.330 | 3.484 | 35,510,994 |
| 2024-12-24 | 4.220 | 4.290 | 4.210 | 4.290 | 3.452 | 32,055,238 |
| 2024-12-23 | 4.220 | 4.290 | 4.210 | 4.230 | 3.404 | 37,444,357 |
| 2024-12-20 | 4.270 | 4.290 | 4.200 | 4.220 | 3.395 | 29,212,668 |
| 2024-12-19 | 4.340 | 4.360 | 4.240 | 4.260 | 3.428 | 41,634,269 |
| 2024-12-18 | 4.310 | 4.380 | 4.290 | 4.350 | 3.500 | 35,028,928 |
| 2024-12-17 | 4.330 | 4.380 | 4.260 | 4.300 | 3.460 | 58,960,325 |
| 2024-12-16 | 4.320 | 4.370 | 4.300 | 4.360 | 3.508 | 41,178,428 |
| 2024-12-13 | 4.410 | 4.420 | 4.310 | 4.320 | 3.476 | 73,420,963 |
| 2024-12-12 | 4.340 | 4.440 | 4.320 | 4.430 | 3.564 | 52,955,373 |
| 2024-12-11 | 4.310 | 4.360 | 4.260 | 4.350 | 3.500 | 49,337,074 |
| 2024-12-10 | 4.360 | 4.390 | 4.300 | 4.320 | 3.476 | 44,735,021 |
| 2024-12-09 | 4.280 | 4.320 | 4.260 | 4.290 | 3.452 | 38,110,166 |
| 2024-12-06 | 4.210 | 4.290 | 4.210 | 4.280 | 3.444 | 44,609,224 |
| 2024-12-05 | 4.230 | 4.250 | 4.190 | 4.210 | 3.387 | 27,253,587 |
| 2024-12-04 | 4.240 | 4.270 | 4.210 | 4.230 | 3.404 | 31,412,986 |
| 2024-12-03 | 4.200 | 4.250 | 4.180 | 4.250 | 3.420 | 43,363,094 |
| 2024-12-02 | 4.200 | 4.220 | 4.150 | 4.200 | 3.379 | 49,880,172 |
| 2024-11-29 | 4.150 | 4.230 | 4.140 | 4.200 | 3.379 | 46,398,882 |
| 2024-11-28 | 4.170 | 4.200 | 4.130 | 4.150 | 3.339 | 37,124,474 |
| 2024-11-27 | 4.100 | 4.170 | 4.020 | 4.170 | 3.355 | 45,215,051 |
| 2024-11-26 | 4.070 | 4.130 | 4.070 | 4.110 | 3.307 | 33,344,548 |
| 2024-11-25 | 4.100 | 4.140 | 4.050 | 4.090 | 3.291 | 44,175,249 |
| 2024-11-22 | 4.250 | 4.300 | 4.090 | 4.100 | 3.299 | 55,355,349 |
| 2024-11-21 | 4.240 | 4.260 | 4.190 | 4.250 | 3.420 | 41,392,809 |
| 2024-11-20 | 4.270 | 4.330 | 4.220 | 4.250 | 3.420 | 61,662,703 |
| 2024-11-19 | 4.250 | 4.390 | 4.180 | 4.280 | 3.444 | 99,571,628 |
| 2024-11-18 | 4.190 | 4.460 | 4.180 | 4.220 | 3.395 | 122,627,183 |
| 2024-11-15 | 4.110 | 4.200 | 4.090 | 4.120 | 3.315 | 55,906,495 |
| 2024-11-14 | 4.140 | 4.190 | 4.110 | 4.130 | 3.323 | 44,583,722 |
| 2024-11-13 | 4.090 | 4.180 | 4.080 | 4.140 | 3.331 | 51,489,135 |
| 2024-11-12 | 4.140 | 4.190 | 4.080 | 4.110 | 3.307 | 42,699,182 |
| 2024-11-11 | 4.180 | 4.200 | 4.090 | 4.140 | 3.331 | 43,520,546 |
| 2024-11-08 | 4.270 | 4.300 | 4.140 | 4.170 | 3.355 | 49,690,633 |
| 2024-11-07 | 4.070 | 4.240 | 4.070 | 4.230 | 3.404 | 59,848,963 |
| 2024-11-06 | 4.110 | 4.120 | 4.060 | 4.090 | 3.291 | 36,993,561 |
| 2024-11-05 | 4.020 | 4.120 | 4.010 | 4.120 | 3.315 | 45,304,890 |
| 2024-11-04 | 4.020 | 4.040 | 3.950 | 4.040 | 3.251 | 34,548,569 |
| 2024-11-01 | 4.000 | 4.070 | 3.990 | 4.010 | 3.227 | 42,311,999 |
| 2024-10-31 | 4.010 | 4.050 | 3.970 | 4.020 | 3.234 | 38,531,611 |
| 2024-10-30 | 4.060 | 4.080 | 3.970 | 4.010 | 3.227 | 54,314,230 |
| 2024-10-29 | 4.140 | 4.210 | 4.080 | 4.080 | 3.283 | 45,960,087 |
| 2024-10-28 | 4.120 | 4.140 | 4.070 | 4.140 | 3.331 | 32,669,782 |
| 2024-10-25 | 4.130 | 4.150 | 4.090 | 4.130 | 3.323 | 31,031,418 |
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.