Jiangsu Zhangjiagang Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.930 | 4.000 | 3.920 | 3.950 | 3.586 | 24,371,118 |
| 2024-07-22 | 3.960 | 3.970 | 3.920 | 3.930 | 3.568 | 16,157,314 |
| 2024-07-19 | 3.980 | 3.990 | 3.940 | 3.980 | 3.613 | 18,120,480 |
| 2024-07-18 | 3.990 | 4.010 | 3.930 | 4.000 | 3.631 | 18,264,400 |
| 2024-07-17 | 3.990 | 4.010 | 3.970 | 4.000 | 3.631 | 18,994,060 |
| 2024-07-16 | 4.040 | 4.070 | 3.980 | 4.000 | 3.631 | 22,196,640 |
| 2024-07-15 | 4.020 | 4.060 | 4.000 | 4.050 | 3.677 | 23,708,840 |
| 2024-07-12 | 3.970 | 4.040 | 3.960 | 4.020 | 3.650 | 24,139,100 |
| 2024-07-11 | 3.990 | 4.020 | 3.940 | 3.970 | 3.604 | 24,570,240 |
| 2024-07-10 | 4.000 | 4.020 | 3.960 | 3.970 | 3.604 | 13,822,360 |
| 2024-07-09 | 3.940 | 4.030 | 3.910 | 4.010 | 3.640 | 22,033,800 |
| 2024-07-08 | 3.960 | 4.000 | 3.920 | 3.940 | 3.577 | 19,213,548 |
| 2024-07-05 | 4.040 | 4.070 | 3.950 | 3.980 | 3.613 | 22,427,514 |
| 2024-07-04 | 4.090 | 4.110 | 4.030 | 4.050 | 3.677 | 18,982,545 |
| 2024-07-03 | 4.110 | 4.130 | 4.070 | 4.110 | 3.731 | 20,489,340 |
| 2024-07-02 | 4.080 | 4.130 | 4.070 | 4.110 | 3.731 | 19,114,806 |
| 2024-07-01 | 4.010 | 4.090 | 4.010 | 4.080 | 3.704 | 20,011,485 |
| 2024-06-28 | 3.970 | 4.070 | 3.950 | 4.020 | 3.650 | 23,376,040 |
| 2024-06-27 | 3.960 | 3.990 | 3.930 | 3.960 | 3.595 | 16,461,000 |
| 2024-06-26 | 3.900 | 3.980 | 3.890 | 3.970 | 3.604 | 17,243,308 |
| 2024-06-25 | 3.850 | 3.920 | 3.840 | 3.910 | 3.550 | 16,910,049 |
| 2024-06-24 | 3.930 | 3.930 | 3.830 | 3.860 | 3.504 | 24,521,660 |
| 2024-06-21 | 3.940 | 3.980 | 3.920 | 3.930 | 3.568 | 15,514,760 |
| 2024-06-20 | 4.000 | 4.030 | 3.940 | 3.940 | 3.577 | 18,315,880 |
| 2024-06-19 | 4.000 | 4.050 | 4.000 | 4.010 | 3.640 | 17,819,644 |
| 2024-06-18 | 3.990 | 4.030 | 3.950 | 4.020 | 3.650 | 19,709,042 |
| 2024-06-17 | 3.990 | 4.040 | 3.960 | 3.980 | 3.613 | 20,828,024 |
| 2024-06-14 | 3.960 | 4.010 | 3.930 | 3.990 | 3.622 | 20,386,980 |
| 2024-06-13 | 4.010 | 4.030 | 3.940 | 3.950 | 3.586 | 17,889,348 |
| 2024-06-12 | 4.020 | 4.040 | 3.970 | 4.010 | 3.640 | 19,411,760 |
| 2024-06-11 | 4.080 | 4.080 | 3.980 | 4.030 | 3.659 | 24,288,580 |
| 2024-06-07 | 4.030 | 4.080 | 4.000 | 4.080 | 3.704 | 23,315,160 |
| 2024-06-06 | 4.050 | 4.070 | 3.980 | 4.020 | 3.650 | 32,614,736 |
| 2024-06-05 | 4.310 | 4.330 | 4.220 | 4.220 | 3.650 | 28,519,251 |
| 2024-06-04 | 4.270 | 4.330 | 4.260 | 4.310 | 3.727 | 29,265,797 |
| 2024-06-03 | 4.390 | 4.390 | 4.250 | 4.280 | 3.701 | 36,669,414 |
| 2024-05-31 | 4.380 | 4.420 | 4.360 | 4.390 | 3.797 | 19,730,412 |
| 2024-05-30 | 4.420 | 4.450 | 4.370 | 4.390 | 3.797 | 24,067,920 |
| 2024-05-29 | 4.450 | 4.490 | 4.390 | 4.410 | 3.814 | 30,965,021 |
| 2024-05-28 | 4.510 | 4.530 | 4.440 | 4.450 | 3.848 | 24,900,731 |
| 2024-05-27 | 4.520 | 4.530 | 4.480 | 4.530 | 3.918 | 24,762,160 |
| 2024-05-24 | 4.480 | 4.570 | 4.480 | 4.510 | 3.900 | 34,073,680 |
| 2024-05-23 | 4.520 | 4.560 | 4.470 | 4.500 | 3.892 | 35,482,200 |
| 2024-05-22 | 4.440 | 4.550 | 4.440 | 4.540 | 3.926 | 45,875,638 |
| 2024-05-21 | 4.380 | 4.470 | 4.360 | 4.460 | 3.857 | 38,567,640 |
| 2024-05-20 | 4.450 | 4.490 | 4.360 | 4.400 | 3.805 | 46,481,720 |
| 2024-05-17 | 4.340 | 4.460 | 4.330 | 4.450 | 3.848 | 46,744,000 |
| 2024-05-16 | 4.260 | 4.370 | 4.260 | 4.340 | 3.753 | 41,566,705 |
| 2024-05-15 | 4.250 | 4.300 | 4.220 | 4.270 | 3.693 | 23,974,580 |
| 2024-05-14 | 4.240 | 4.330 | 4.230 | 4.260 | 3.684 | 42,121,540 |
| 2024-05-13 | 4.180 | 4.270 | 4.150 | 4.240 | 3.667 | 35,605,551 |
| 2024-05-10 | 4.170 | 4.210 | 4.150 | 4.200 | 3.632 | 28,319,145 |
| 2024-05-09 | 4.130 | 4.180 | 4.130 | 4.160 | 3.598 | 18,938,940 |
| 2024-05-08 | 4.160 | 4.180 | 4.120 | 4.130 | 3.572 | 18,818,100 |
| 2024-05-07 | 4.180 | 4.180 | 4.130 | 4.170 | 3.606 | 27,063,740 |
| 2024-05-06 | 4.180 | 4.220 | 4.160 | 4.190 | 3.624 | 35,643,288 |
| 2024-04-30 | 4.140 | 4.180 | 4.120 | 4.150 | 3.589 | 35,915,161 |
| 2024-04-29 | 4.040 | 4.140 | 4.030 | 4.140 | 3.580 | 34,094,498 |
| 2024-04-26 | 4.080 | 4.090 | 4.000 | 4.050 | 3.503 | 35,680,254 |
| 2024-04-25 | 4.030 | 4.090 | 4.030 | 4.090 | 3.537 | 23,081,960 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.1200 CNY |
| 2025-10-15 | 0.1000 CNY |
| 2025-05-16 | 0.2000 CNY |
| 2024-06-06 | 0.2000 CNY |
| 2023-06-01 | 0.2000 CNY |
| 2022-05-05 | 0.1920 CNY |
| 2021-07-08 | 0.1600 CNY |
| 2020-06-30 | 0.1500 CNY |
| 2019-06-12 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.