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
2022-10-31	4.250	4.490	4.230	4.450	3.676	68,248,354
2022-10-28	4.270	4.290	4.160	4.180	3.453	21,974,399
2022-10-27	4.340	4.370	4.290	4.290	3.544	17,871,194
2022-10-26	4.350	4.420	4.320	4.330	3.577	22,236,816
2022-10-25	4.350	4.380	4.280	4.350	3.593	24,769,262
2022-10-24	4.470	4.490	4.340	4.360	3.602	26,720,966
2022-10-21	4.530	4.530	4.450	4.460	3.684	24,559,861
2022-10-20	4.580	4.600	4.500	4.520	3.734	26,524,224
2022-10-19	4.670	4.680	4.600	4.600	3.800	14,421,257
2022-10-18	4.720	4.750	4.660	4.670	3.858	17,287,760
2022-10-17	4.640	4.700	4.630	4.690	3.874	18,584,253
2022-10-14	4.630	4.690	4.630	4.670	3.858	22,840,160
2022-10-13	4.670	4.680	4.580	4.600	3.800	17,405,323
2022-10-12	4.600	4.680	4.570	4.680	3.866	20,001,235
2022-10-11	4.560	4.610	4.550	4.600	3.800	19,236,499
2022-10-10	4.640	4.680	4.540	4.550	3.758	23,145,953
2022-09-30	4.670	4.710	4.630	4.650	3.841	16,304,408
2022-09-29	4.770	4.800	4.650	4.670	3.858	17,039,589
2022-09-28	4.740	4.840	4.720	4.740	3.915	22,389,774
2022-09-27	4.730	4.770	4.660	4.770	3.940	25,064,745
2022-09-26	4.890	4.910	4.700	4.710	3.891	35,127,997
2022-09-23	4.850	4.940	4.840	4.890	4.039	26,103,936
2022-09-22	4.880	4.900	4.820	4.870	4.023	22,612,648
2022-09-21	4.780	4.920	4.760	4.910	4.056	24,572,479
2022-09-20	4.880	4.880	4.760	4.790	3.957	33,834,156
2022-09-19	4.870	4.890	4.810	4.860	4.015	21,201,820
2022-09-16	5.010	5.020	4.840	4.850	4.006	31,353,953
2022-09-15	5.030	5.110	4.980	5.010	4.138	30,395,328
2022-09-14	5.020	5.040	4.990	5.010	4.138	24,328,193
2022-09-13	5.070	5.110	5.050	5.070	4.188	22,033,768
2022-09-09	5.040	5.100	5.020	5.060	4.180	31,385,955
2022-09-08	5.000	5.050	4.960	5.030	4.155	22,461,495
2022-09-07	4.980	5.010	4.950	4.980	4.114	17,211,943
2022-09-06	5.000	5.060	4.970	5.010	4.138	22,976,430
2022-09-05	4.960	5.030	4.950	5.010	4.138	18,778,354
2022-09-02	4.990	5.030	4.950	4.960	4.097	15,401,919
2022-09-01	4.960	5.040	4.940	4.980	4.114	24,723,125
2022-08-31	4.970	5.000	4.930	4.960	4.097	28,941,464
2022-08-30	4.880	4.970	4.870	4.950	4.089	26,399,897
2022-08-29	4.850	4.890	4.800	4.880	4.031	17,703,635
2022-08-26	4.880	4.910	4.840	4.880	4.031	17,175,922
2022-08-25	4.850	4.890	4.830	4.880	4.031	19,155,524
2022-08-24	4.890	4.930	4.830	4.830	3.990	28,470,780
2022-08-23	4.960	4.960	4.850	4.900	4.048	32,436,689
2022-08-22	4.970	5.000	4.950	4.950	4.089	25,235,341
2022-08-19	4.970	5.030	4.960	4.980	4.114	26,967,578
2022-08-18	5.060	5.060	4.980	4.980	4.114	27,085,931
2022-08-17	5.040	5.090	4.990	5.070	4.188	27,093,036
2022-08-16	5.020	5.050	4.980	5.040	4.163	29,190,021
2022-08-15	5.150	5.160	5.000	5.010	4.138	48,735,244
2022-08-12	5.240	5.240	5.140	5.150	4.254	33,255,901
2022-08-11	5.130	5.250	5.090	5.240	4.328	47,270,233
2022-08-10	5.160	5.170	5.050	5.090	4.205	32,430,517
2022-08-09	5.160	5.180	5.120	5.170	4.271	17,083,317
2022-08-08	5.180	5.210	5.120	5.170	4.271	20,629,178
2022-08-05	5.150	5.190	5.060	5.190	4.287	25,448,623
2022-08-04	5.240	5.250	5.090	5.130	4.238	19,993,159
2022-08-03	5.260	5.320	5.150	5.160	4.262	22,416,142
2022-08-02	5.360	5.360	5.150	5.230	4.320	30,350,572
2022-08-01	5.390	5.420	5.310	5.370	4.436	18,368,400

← NewerPage 17 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.