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
2023-01-31	4.800	4.840	4.770	4.790	3.957	23,035,582
2023-01-30	4.850	4.870	4.760	4.790	3.957	37,207,028
2023-01-20	4.860	4.870	4.800	4.820	3.982	21,800,141
2023-01-19	4.840	4.870	4.790	4.840	3.998	24,254,569
2023-01-18	4.770	4.920	4.750	4.840	3.998	45,716,942
2023-01-17	4.730	4.750	4.680	4.740	3.915	29,922,366
2023-01-16	4.660	4.750	4.640	4.690	3.874	41,351,535
2023-01-13	4.640	4.690	4.600	4.660	3.849	27,393,492
2023-01-12	4.650	4.650	4.580	4.620	3.816	11,817,506
2023-01-11	4.650	4.670	4.610	4.650	3.841	12,974,054
2023-01-10	4.680	4.680	4.610	4.620	3.816	14,341,985
2023-01-09	4.700	4.700	4.640	4.660	3.849	14,412,830
2023-01-06	4.720	4.730	4.650	4.680	3.866	17,195,444
2023-01-05	4.780	4.790	4.680	4.700	3.882	23,156,133
2023-01-04	4.660	4.750	4.620	4.740	3.915	28,482,934
2023-01-03	4.610	4.680	4.580	4.650	3.841	19,908,015
2022-12-30	4.620	4.620	4.550	4.610	3.808	15,786,716
2022-12-29	4.540	4.600	4.500	4.580	3.783	14,961,940
2022-12-28	4.490	4.620	4.480	4.560	3.767	21,530,491
2022-12-27	4.450	4.520	4.440	4.500	3.717	17,754,049
2022-12-26	4.480	4.480	4.410	4.430	3.659	15,494,340
2022-12-23	4.470	4.520	4.440	4.470	3.692	10,155,080
2022-12-22	4.580	4.610	4.470	4.490	3.709	13,319,500
2022-12-21	4.570	4.590	4.510	4.570	3.775	14,992,631
2022-12-20	4.570	4.620	4.510	4.530	3.742	15,541,904
2022-12-19	4.660	4.760	4.560	4.580	3.783	22,552,840
2022-12-16	4.630	4.700	4.620	4.650	3.841	16,611,625
2022-12-15	4.700	4.710	4.630	4.640	3.833	14,351,412
2022-12-14	4.740	4.750	4.680	4.700	3.882	12,332,683
2022-12-13	4.680	4.740	4.670	4.720	3.899	14,860,016
2022-12-12	4.750	4.770	4.660	4.670	3.858	21,563,669
2022-12-09	4.760	4.850	4.730	4.790	3.957	21,806,434
2022-12-08	4.710	4.780	4.690	4.740	3.915	18,693,556
2022-12-07	4.730	4.770	4.690	4.710	3.891	21,131,724
2022-12-06	4.780	4.800	4.720	4.750	3.924	27,540,464
2022-12-05	4.730	4.810	4.710	4.790	3.957	29,250,532
2022-12-02	4.740	4.740	4.640	4.680	3.866	32,937,934
2022-12-01	4.790	4.810	4.700	4.710	3.891	42,645,150
2022-11-30	4.820	4.850	4.710	4.740	3.915	43,530,478
2022-11-29	4.690	4.880	4.640	4.870	4.023	55,231,209
2022-11-28	4.640	4.660	4.580	4.620	3.816	27,597,257
2022-11-25	4.560	4.720	4.550	4.710	3.891	36,464,921
2022-11-24	4.580	4.610	4.550	4.580	3.783	17,245,800
2022-11-23	4.560	4.620	4.540	4.560	3.767	23,773,493
2022-11-22	4.530	4.620	4.500	4.560	3.767	27,095,297
2022-11-21	4.490	4.530	4.430	4.500	3.717	15,764,476
2022-11-18	4.580	4.590	4.520	4.520	3.734	16,234,449
2022-11-17	4.550	4.570	4.520	4.540	3.750	15,874,410
2022-11-16	4.620	4.630	4.550	4.550	3.758	24,592,146
2022-11-15	4.580	4.650	4.550	4.630	3.825	29,514,019
2022-11-14	4.590	4.670	4.570	4.580	3.783	37,369,776
2022-11-11	4.550	4.640	4.480	4.570	3.775	35,524,960
2022-11-10	4.430	4.520	4.400	4.480	3.701	18,697,447
2022-11-09	4.480	4.530	4.460	4.470	3.692	12,576,015
2022-11-08	4.500	4.510	4.430	4.480	3.701	13,263,724
2022-11-07	4.480	4.560	4.460	4.490	3.709	29,888,834
2022-11-04	4.420	4.520	4.410	4.500	3.717	29,645,094
2022-11-03	4.400	4.460	4.380	4.410	3.643	19,820,951
2022-11-02	4.470	4.480	4.390	4.430	3.659	24,941,238
2022-11-01	4.430	4.530	4.400	4.470	3.692	26,444,390

← NewerPage 16 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.