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
2023-04-26	4.530	4.540	4.470	4.520	3.734	22,419,586
2023-04-25	4.530	4.570	4.500	4.550	3.758	27,381,603
2023-04-24	4.540	4.580	4.500	4.520	3.734	19,949,833
2023-04-21	4.600	4.610	4.520	4.530	3.742	23,255,335
2023-04-20	4.580	4.620	4.540	4.610	3.808	25,560,435
2023-04-19	4.600	4.610	4.550	4.560	3.767	21,330,285
2023-04-18	4.530	4.590	4.520	4.580	3.783	27,046,215
2023-04-17	4.470	4.540	4.460	4.530	3.742	24,044,644
2023-04-14	4.490	4.510	4.460	4.470	3.692	25,061,504
2023-04-13	4.430	4.510	4.400	4.490	3.709	29,954,112
2023-04-12	4.440	4.450	4.410	4.440	3.668	18,333,379
2023-04-11	4.440	4.450	4.400	4.420	3.651	20,170,266
2023-04-10	4.500	4.500	4.450	4.450	3.676	23,964,900
2023-04-07	4.470	4.510	4.470	4.510	3.725	15,568,303
2023-04-06	4.490	4.500	4.460	4.470	3.692	14,116,800
2023-04-04	4.510	4.520	4.480	4.500	3.717	20,456,119
2023-04-03	4.480	4.530	4.460	4.520	3.734	20,081,364
2023-03-31	4.520	4.540	4.470	4.480	3.701	15,107,342
2023-03-30	4.510	4.520	4.460	4.500	3.717	13,595,904
2023-03-29	4.530	4.540	4.460	4.490	3.709	18,903,969
2023-03-28	4.530	4.560	4.500	4.520	3.734	16,641,660
2023-03-27	4.590	4.600	4.510	4.530	3.742	21,307,440
2023-03-24	4.650	4.660	4.590	4.590	3.792	18,298,794
2023-03-23	4.640	4.670	4.610	4.650	3.841	13,229,681
2023-03-22	4.610	4.660	4.610	4.650	3.841	15,869,280
2023-03-21	4.630	4.650	4.580	4.600	3.800	16,777,428
2023-03-20	4.640	4.710	4.610	4.620	3.816	20,695,814
2023-03-17	4.670	4.690	4.630	4.650	3.841	16,687,847
2023-03-16	4.620	4.700	4.610	4.640	3.833	19,985,020
2023-03-15	4.630	4.670	4.610	4.640	3.833	15,454,679
2023-03-14	4.650	4.660	4.560	4.590	3.792	23,293,097
2023-03-13	4.630	4.690	4.620	4.680	3.866	16,353,731
2023-03-10	4.800	4.800	4.670	4.670	3.858	32,914,447
2023-03-09	4.830	4.900	4.810	4.810	3.973	19,756,692
2023-03-08	4.830	4.850	4.790	4.830	3.990	24,573,823
2023-03-07	4.840	4.990	4.830	4.840	3.998	42,727,346
2023-03-06	4.890	4.910	4.830	4.840	3.998	20,218,333
2023-03-03	4.870	4.890	4.830	4.890	4.039	18,494,128
2023-03-02	4.870	4.890	4.840	4.850	4.006	14,500,178
2023-03-01	4.820	4.880	4.800	4.870	4.023	24,156,943
2023-02-28	4.830	4.840	4.780	4.830	3.990	15,136,230
2023-02-27	4.830	4.850	4.800	4.820	3.982	15,923,867
2023-02-24	4.890	4.890	4.810	4.850	4.006	17,688,790
2023-02-23	4.860	4.910	4.840	4.860	4.015	25,640,790
2023-02-22	4.840	4.860	4.830	4.860	4.015	14,449,670
2023-02-21	4.860	4.880	4.830	4.870	4.023	21,562,169
2023-02-20	4.790	4.880	4.780	4.870	4.023	33,440,669
2023-02-17	4.780	4.820	4.760	4.790	3.957	22,390,011
2023-02-16	4.780	4.870	4.740	4.760	3.932	38,814,890
2023-02-15	4.820	4.820	4.760	4.780	3.948	14,801,780
2023-02-14	4.770	4.860	4.760	4.810	3.973	25,030,711
2023-02-13	4.790	4.800	4.740	4.770	3.940	23,251,614
2023-02-10	4.760	4.810	4.740	4.800	3.965	19,608,840
2023-02-09	4.700	4.770	4.690	4.770	3.940	19,156,344
2023-02-08	4.740	4.760	4.690	4.700	3.882	12,502,626
2023-02-07	4.720	4.740	4.690	4.740	3.915	15,494,220
2023-02-06	4.730	4.730	4.680	4.710	3.891	16,033,998
2023-02-03	4.780	4.790	4.710	4.750	3.924	20,698,975
2023-02-02	4.800	4.850	4.770	4.790	3.957	21,564,548
2023-02-01	4.780	4.820	4.750	4.810	3.973	24,568,836

← NewerPage 15 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.