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
2023-07-26	4.350	4.380	4.350	4.380	3.788	11,144,921
2023-07-25	4.310	4.380	4.310	4.370	3.779	20,906,432
2023-07-24	4.300	4.310	4.270	4.290	3.710	7,190,877
2023-07-21	4.270	4.310	4.270	4.310	3.727	9,317,244
2023-07-20	4.300	4.310	4.270	4.280	3.701	7,824,980
2023-07-19	4.270	4.300	4.250	4.290	3.710	7,376,638
2023-07-18	4.270	4.280	4.240	4.270	3.693	6,594,879
2023-07-17	4.280	4.280	4.230	4.260	3.684	7,530,681
2023-07-14	4.300	4.310	4.270	4.290	3.710	7,979,129
2023-07-13	4.270	4.300	4.260	4.290	3.710	8,812,989
2023-07-12	4.280	4.290	4.250	4.270	3.693	8,526,891
2023-07-11	4.270	4.290	4.250	4.280	3.701	5,634,060
2023-07-10	4.270	4.290	4.250	4.280	3.701	8,130,255
2023-07-07	4.240	4.270	4.230	4.270	3.693	6,577,208
2023-07-06	4.260	4.270	4.220	4.230	3.658	6,797,002
2023-07-05	4.260	4.310	4.240	4.280	3.701	11,675,339
2023-07-04	4.260	4.270	4.230	4.250	3.675	6,569,489
2023-07-03	4.230	4.280	4.220	4.270	3.693	11,820,071
2023-06-30	4.170	4.250	4.160	4.230	3.658	11,341,076
2023-06-29	4.190	4.190	4.150	4.170	3.606	6,827,124
2023-06-28	4.190	4.200	4.160	4.190	3.624	8,720,800
2023-06-27	4.140	4.200	4.120	4.190	3.624	9,560,979
2023-06-26	4.170	4.170	4.120	4.140	3.580	11,304,188
2023-06-21	4.180	4.220	4.180	4.180	3.615	8,429,975
2023-06-20	4.230	4.240	4.180	4.190	3.624	10,924,660
2023-06-19	4.270	4.280	4.220	4.230	3.658	13,313,014
2023-06-16	4.290	4.300	4.270	4.280	3.701	8,827,101
2023-06-15	4.270	4.290	4.240	4.290	3.710	10,244,109
2023-06-14	4.310	4.310	4.250	4.260	3.684	13,000,173
2023-06-13	4.300	4.320	4.280	4.310	3.727	7,902,464
2023-06-12	4.340	4.340	4.280	4.300	3.719	13,759,374
2023-06-09	4.380	4.380	4.340	4.340	3.753	9,490,119
2023-06-08	4.330	4.390	4.310	4.390	3.797	12,407,534
2023-06-07	4.280	4.330	4.270	4.330	3.745	11,428,523
2023-06-06	4.330	4.340	4.230	4.260	3.684	12,620,440
2023-06-05	4.320	4.350	4.310	4.320	3.736	8,837,656
2023-06-02	4.270	4.320	4.260	4.320	3.736	12,808,073
2023-06-01	4.270	4.320	4.230	4.280	3.701	22,692,118
2023-05-31	4.480	4.480	4.430	4.460	3.684	17,033,411
2023-05-30	4.480	4.520	4.450	4.480	3.701	16,218,042
2023-05-29	4.510	4.530	4.460	4.480	3.701	16,452,528
2023-05-26	4.500	4.530	4.460	4.500	3.717	10,828,501
2023-05-25	4.500	4.520	4.450	4.480	3.701	12,835,232
2023-05-24	4.570	4.580	4.500	4.500	3.717	16,780,405
2023-05-23	4.610	4.630	4.570	4.570	3.775	14,591,840
2023-05-22	4.610	4.630	4.590	4.600	3.800	14,159,343
2023-05-19	4.690	4.690	4.610	4.610	3.808	19,111,581
2023-05-18	4.680	4.730	4.680	4.690	3.874	20,720,973
2023-05-17	4.660	4.700	4.640	4.660	3.849	17,290,558
2023-05-16	4.740	4.760	4.660	4.670	3.858	24,838,612
2023-05-15	4.700	4.740	4.620	4.730	3.907	26,313,334
2023-05-12	4.710	4.750	4.680	4.700	3.882	21,907,377
2023-05-11	4.720	4.770	4.700	4.710	3.891	21,203,938
2023-05-10	4.800	4.820	4.680	4.700	3.882	43,598,878
2023-05-09	4.880	4.970	4.810	4.820	3.982	68,084,712
2023-05-08	4.690	4.850	4.680	4.810	3.973	61,500,844
2023-05-05	4.700	4.770	4.630	4.670	3.858	50,388,846
2023-05-04	4.560	4.700	4.540	4.690	3.874	41,622,357
2023-04-28	4.590	4.630	4.560	4.610	3.808	27,984,421
2023-04-27	4.520	4.590	4.500	4.590	3.792	26,225,602

← NewerPage 14 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.