Jiangsu Zhangjiagang Rural Commercial Bank Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	3.960	3.980	3.930	3.940	3.407	15,957,114
2024-01-18	3.970	3.980	3.880	3.970	3.433	35,664,717
2024-01-17	4.000	4.050	3.980	3.980	3.442	25,228,750
2024-01-16	3.970	4.030	3.970	4.020	3.477	27,191,760
2024-01-15	3.950	4.000	3.940	3.980	3.442	17,900,380
2024-01-12	3.920	4.010	3.910	3.960	3.425	25,076,680
2024-01-11	3.900	3.940	3.890	3.930	3.399	19,101,170
2024-01-10	3.910	3.940	3.880	3.910	3.381	18,812,201
2024-01-09	3.880	3.920	3.840	3.920	3.390	20,768,842
2024-01-08	3.940	3.950	3.880	3.880	3.356	27,204,171
2024-01-05	3.900	3.990	3.880	3.940	3.407	39,917,780
2024-01-04	3.910	3.920	3.870	3.900	3.373	14,280,000
2024-01-03	3.880	3.920	3.870	3.910	3.381	20,118,400
2024-01-02	3.880	3.900	3.860	3.890	3.364	18,882,788
2023-12-29	3.870	3.880	3.850	3.880	3.356	18,578,041
2023-12-28	3.820	3.890	3.810	3.870	3.347	21,187,880
2023-12-27	3.800	3.830	3.760	3.830	3.312	19,779,524
2023-12-26	3.810	3.820	3.790	3.800	3.286	12,016,116
2023-12-25	3.850	3.850	3.800	3.810	3.295	11,502,100
2023-12-22	3.840	3.890	3.820	3.850	3.330	20,662,138
2023-12-21	3.850	3.850	3.780	3.840	3.321	20,197,027
2023-12-20	3.880	3.900	3.850	3.860	3.338	13,150,260
2023-12-19	3.900	3.910	3.860	3.880	3.356	15,522,464
2023-12-18	3.920	3.940	3.890	3.900	3.373	14,016,168
2023-12-15	3.950	3.970	3.920	3.930	3.399	11,715,740
2023-12-14	3.960	3.970	3.930	3.950	3.416	12,573,100
2023-12-13	3.990	3.990	3.940	3.950	3.416	14,264,026
2023-12-12	3.960	3.990	3.940	3.990	3.451	15,552,486
2023-12-11	3.920	3.970	3.870	3.960	3.425	22,213,240
2023-12-08	3.960	3.980	3.930	3.930	3.399	16,825,488
2023-12-07	3.940	3.970	3.910	3.960	3.425	21,543,501
2023-12-06	3.950	3.960	3.910	3.930	3.399	16,796,720
2023-12-05	3.990	3.990	3.940	3.940	3.407	21,084,340
2023-12-04	4.000	4.010	3.980	4.000	3.459	16,644,389
2023-12-01	3.970	4.010	3.960	4.000	3.459	17,590,685
2023-11-30	3.990	4.000	3.960	3.980	3.442	19,377,860
2023-11-29	4.060	4.070	3.980	4.000	3.459	27,395,180
2023-11-28	4.060	4.080	4.050	4.060	3.511	15,147,939
2023-11-27	4.110	4.110	4.060	4.070	3.520	17,784,064
2023-11-24	4.080	4.110	4.070	4.100	3.546	20,871,353
2023-11-23	4.060	4.090	4.060	4.090	3.537	13,518,988
2023-11-22	4.070	4.090	4.070	4.070	3.520	12,935,900
2023-11-21	4.080	4.110	4.080	4.080	3.528	17,791,681
2023-11-20	4.070	4.090	4.060	4.080	3.528	15,194,693
2023-11-17	4.080	4.080	4.050	4.070	3.520	13,135,193
2023-11-16	4.100	4.110	4.080	4.080	3.528	12,664,140
2023-11-15	4.120	4.130	4.100	4.110	3.554	17,122,888
2023-11-14	4.070	4.100	4.070	4.100	3.546	14,264,480
2023-11-13	4.070	4.080	4.040	4.070	3.520	15,472,960
2023-11-10	4.100	4.110	4.060	4.060	3.511	16,477,860
2023-11-09	4.130	4.130	4.100	4.110	3.554	15,917,957
2023-11-08	4.120	4.150	4.110	4.130	3.572	22,178,208
2023-11-07	4.120	4.150	4.110	4.130	3.572	20,672,812
2023-11-06	4.090	4.140	4.080	4.130	3.572	32,588,724
2023-11-03	4.080	4.110	4.070	4.090	3.537	26,074,806
2023-11-02	4.070	4.100	4.060	4.090	3.537	31,981,126
2023-11-01	4.210	4.210	4.050	4.080	3.528	67,526,192
2023-10-31	4.190	4.240	4.180	4.210	3.641	27,686,862
2023-10-30	4.230	4.250	4.180	4.200	3.632	20,013,136
2023-10-27	4.220	4.260	4.200	4.250	3.675	15,174,851

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.