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
2023-10-26	4.200	4.250	4.190	4.230	3.658	16,319,172
2023-10-25	4.230	4.240	4.190	4.210	3.641	16,708,272
2023-10-24	4.200	4.230	4.150	4.190	3.624	21,154,380
2023-10-23	4.270	4.280	4.160	4.180	3.615	12,307,984
2023-10-20	4.270	4.330	4.240	4.280	3.701	15,904,070
2023-10-19	4.360	4.370	4.270	4.270	3.693	17,442,632
2023-10-18	4.420	4.450	4.370	4.370	3.779	12,802,320
2023-10-17	4.410	4.450	4.390	4.440	3.840	11,884,560
2023-10-16	4.400	4.430	4.380	4.410	3.814	14,694,980
2023-10-13	4.380	4.440	4.360	4.390	3.797	12,918,756
2023-10-12	4.420	4.460	4.380	4.400	3.805	17,947,740
2023-10-11	4.410	4.430	4.350	4.360	3.771	13,066,700
2023-10-10	4.450	4.480	4.390	4.410	3.814	12,073,460
2023-10-09	4.450	4.450	4.410	4.430	3.831	18,097,484
2023-09-28	4.490	4.520	4.450	4.470	3.866	13,054,349
2023-09-27	4.530	4.540	4.460	4.480	3.874	15,242,471
2023-09-26	4.550	4.590	4.500	4.510	3.900	18,963,980
2023-09-25	4.530	4.570	4.480	4.540	3.926	24,164,252
2023-09-22	4.440	4.570	4.430	4.540	3.926	38,280,638
2023-09-21	4.470	4.480	4.390	4.440	3.840	19,225,342
2023-09-20	4.450	4.480	4.410	4.460	3.857	23,086,159
2023-09-19	4.390	4.470	4.380	4.440	3.840	27,407,203
2023-09-18	4.410	4.410	4.340	4.400	3.805	17,073,096
2023-09-15	4.420	4.450	4.380	4.390	3.797	21,190,410
2023-09-14	4.360	4.410	4.350	4.390	3.797	14,332,534
2023-09-13	4.380	4.400	4.350	4.370	3.779	15,325,487
2023-09-12	4.390	4.400	4.360	4.370	3.779	14,340,855
2023-09-11	4.360	4.410	4.360	4.390	3.797	17,063,320
2023-09-08	4.350	4.370	4.330	4.350	3.762	10,346,760
2023-09-07	4.370	4.410	4.350	4.360	3.771	15,815,214
2023-09-06	4.360	4.410	4.340	4.370	3.779	13,512,300
2023-09-05	4.420	4.440	4.350	4.360	3.771	21,069,509
2023-09-04	4.350	4.480	4.350	4.430	3.831	36,368,268
2023-09-01	4.350	4.390	4.340	4.350	3.762	17,591,300
2023-08-31	4.350	4.400	4.320	4.330	3.745	23,545,758
2023-08-30	4.460	4.460	4.340	4.360	3.771	40,453,815
2023-08-29	4.630	4.650	4.380	4.480	3.874	70,420,800
2023-08-28	4.830	4.880	4.660	4.670	4.039	37,144,711
2023-08-25	4.500	4.620	4.490	4.560	3.944	17,154,179
2023-08-24	4.580	4.630	4.510	4.520	3.909	18,071,038
2023-08-23	4.610	4.650	4.580	4.590	3.970	16,042,047
2023-08-22	4.590	4.670	4.560	4.600	3.978	18,574,080
2023-08-21	4.660	4.670	4.590	4.590	3.970	15,967,281
2023-08-18	4.600	4.730	4.590	4.650	4.021	25,038,455
2023-08-17	4.660	4.690	4.580	4.620	3.995	19,442,264
2023-08-16	4.620	4.700	4.580	4.650	4.021	16,112,225
2023-08-15	4.610	4.660	4.570	4.620	3.995	17,966,840
2023-08-14	4.650	4.660	4.600	4.630	4.004	19,470,568
2023-08-11	4.700	4.730	4.640	4.650	4.021	25,915,300
2023-08-10	4.680	4.710	4.650	4.700	4.065	15,787,740
2023-08-09	4.670	4.760	4.640	4.700	4.065	23,016,198
2023-08-08	4.690	4.720	4.610	4.660	4.030	29,423,234
2023-08-07	4.700	4.730	4.650	4.690	4.056	41,221,193
2023-08-04	4.690	4.900	4.670	4.750	4.108	73,904,371
2023-08-03	4.650	4.690	4.580	4.670	4.039	28,930,393
2023-08-02	4.580	4.650	4.560	4.600	3.978	27,916,308
2023-08-01	4.590	4.640	4.570	4.600	3.978	29,680,151
2023-07-31	4.550	4.650	4.530	4.620	3.995	47,169,548
2023-07-28	4.380	4.550	4.370	4.540	3.926	48,113,994
2023-07-27	4.370	4.430	4.360	4.390	3.797	16,521,397

← NewerPage 13 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.