Jiangsu Zhangjiagang Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.070 | 4.080 | 4.020 | 4.050 | 3.503 | 21,081,360 |
| 2024-04-23 | 4.080 | 4.100 | 4.060 | 4.080 | 3.528 | 18,091,220 |
| 2024-04-22 | 4.130 | 4.160 | 4.070 | 4.080 | 3.528 | 25,941,735 |
| 2024-04-19 | 4.090 | 4.160 | 4.070 | 4.120 | 3.563 | 31,597,536 |
| 2024-04-18 | 4.070 | 4.150 | 4.050 | 4.100 | 3.546 | 42,488,817 |
| 2024-04-17 | 3.990 | 4.080 | 3.970 | 4.080 | 3.528 | 34,741,024 |
| 2024-04-16 | 4.040 | 4.050 | 3.980 | 3.990 | 3.451 | 31,342,347 |
| 2024-04-15 | 4.010 | 4.070 | 3.970 | 4.050 | 3.503 | 32,418,273 |
| 2024-04-12 | 4.020 | 4.040 | 4.010 | 4.010 | 3.468 | 12,699,660 |
| 2024-04-11 | 4.020 | 4.040 | 3.990 | 4.020 | 3.477 | 17,058,784 |
| 2024-04-10 | 4.040 | 4.060 | 4.010 | 4.030 | 3.485 | 22,104,660 |
| 2024-04-09 | 4.040 | 4.060 | 4.020 | 4.040 | 3.494 | 18,759,860 |
| 2024-04-08 | 4.030 | 4.060 | 4.020 | 4.040 | 3.494 | 21,941,470 |
| 2024-04-03 | 4.030 | 4.060 | 4.010 | 4.030 | 3.485 | 17,813,873 |
| 2024-04-02 | 4.020 | 4.080 | 4.010 | 4.040 | 3.494 | 25,565,189 |
| 2024-04-01 | 3.960 | 4.040 | 3.960 | 4.030 | 3.485 | 27,509,409 |
| 2024-03-29 | 3.960 | 3.980 | 3.960 | 3.970 | 3.433 | 9,217,220 |
| 2024-03-28 | 3.990 | 3.990 | 3.940 | 3.970 | 3.433 | 22,175,840 |
| 2024-03-27 | 4.000 | 4.030 | 3.990 | 3.990 | 3.451 | 21,529,614 |
| 2024-03-26 | 3.970 | 4.010 | 3.960 | 4.010 | 3.468 | 18,036,520 |
| 2024-03-25 | 3.970 | 4.000 | 3.950 | 3.970 | 3.433 | 17,581,966 |
| 2024-03-22 | 4.020 | 4.020 | 3.960 | 3.970 | 3.433 | 18,514,726 |
| 2024-03-21 | 4.020 | 4.040 | 4.010 | 4.020 | 3.477 | 17,858,400 |
| 2024-03-20 | 4.000 | 4.030 | 3.990 | 4.020 | 3.477 | 14,260,003 |
| 2024-03-19 | 4.030 | 4.030 | 3.990 | 4.000 | 3.459 | 13,557,300 |
| 2024-03-18 | 4.010 | 4.040 | 3.990 | 4.030 | 3.485 | 20,227,340 |
| 2024-03-15 | 4.000 | 4.020 | 3.990 | 4.010 | 3.468 | 14,415,885 |
| 2024-03-14 | 4.000 | 4.030 | 3.980 | 3.990 | 3.451 | 14,018,660 |
| 2024-03-13 | 4.030 | 4.030 | 4.000 | 4.010 | 3.468 | 15,827,820 |
| 2024-03-12 | 4.040 | 4.040 | 4.020 | 4.040 | 3.494 | 17,051,910 |
| 2024-03-11 | 4.040 | 4.040 | 4.010 | 4.040 | 3.494 | 15,826,150 |
| 2024-03-08 | 4.030 | 4.040 | 4.000 | 4.030 | 3.485 | 14,634,900 |
| 2024-03-07 | 4.020 | 4.080 | 4.020 | 4.040 | 3.494 | 23,618,540 |
| 2024-03-06 | 4.030 | 4.060 | 4.020 | 4.020 | 3.477 | 20,683,806 |
| 2024-03-05 | 4.010 | 4.060 | 4.010 | 4.040 | 3.494 | 22,514,025 |
| 2024-03-04 | 4.050 | 4.060 | 4.000 | 4.020 | 3.477 | 18,480,571 |
| 2024-03-01 | 4.060 | 4.080 | 4.030 | 4.060 | 3.511 | 18,890,164 |
| 2024-02-29 | 4.020 | 4.070 | 4.010 | 4.070 | 3.520 | 26,443,451 |
| 2024-02-28 | 4.070 | 4.110 | 4.020 | 4.020 | 3.477 | 41,070,556 |
| 2024-02-27 | 4.060 | 4.100 | 4.040 | 4.080 | 3.528 | 23,938,835 |
| 2024-02-26 | 4.150 | 4.160 | 4.060 | 4.070 | 3.520 | 26,924,620 |
| 2024-02-23 | 4.150 | 4.200 | 4.120 | 4.150 | 3.589 | 27,430,623 |
| 2024-02-22 | 4.130 | 4.150 | 4.090 | 4.150 | 3.589 | 26,873,760 |
| 2024-02-21 | 4.050 | 4.210 | 4.040 | 4.140 | 3.580 | 48,730,665 |
| 2024-02-20 | 4.030 | 4.090 | 4.000 | 4.070 | 3.520 | 30,045,717 |
| 2024-02-19 | 4.050 | 4.070 | 4.000 | 4.050 | 3.503 | 30,577,805 |
| 2024-02-08 | 4.060 | 4.110 | 3.980 | 4.040 | 3.494 | 42,013,554 |
| 2024-02-07 | 3.980 | 4.060 | 3.970 | 4.060 | 3.511 | 42,659,490 |
| 2024-02-06 | 3.760 | 4.020 | 3.760 | 3.990 | 3.451 | 43,883,674 |
| 2024-02-05 | 3.830 | 3.870 | 3.690 | 3.790 | 3.278 | 39,894,347 |
| 2024-02-02 | 3.900 | 3.940 | 3.770 | 3.840 | 3.321 | 30,578,611 |
| 2024-02-01 | 3.910 | 3.960 | 3.860 | 3.910 | 3.381 | 25,035,205 |
| 2024-01-31 | 3.950 | 3.980 | 3.890 | 3.920 | 3.390 | 31,573,140 |
| 2024-01-30 | 4.020 | 4.040 | 3.950 | 3.960 | 3.425 | 27,625,000 |
| 2024-01-29 | 4.080 | 4.090 | 4.020 | 4.020 | 3.477 | 35,326,675 |
| 2024-01-26 | 3.990 | 4.100 | 3.970 | 4.050 | 3.503 | 38,143,754 |
| 2024-01-25 | 3.910 | 3.980 | 3.910 | 3.980 | 3.442 | 27,563,800 |
| 2024-01-24 | 3.820 | 3.930 | 3.790 | 3.930 | 3.399 | 27,025,852 |
| 2024-01-23 | 3.800 | 3.850 | 3.750 | 3.830 | 3.312 | 26,192,649 |
| 2024-01-22 | 3.940 | 3.950 | 3.790 | 3.820 | 3.304 | 26,177,940 |
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.