Jiangsu Zhangjiagang Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.390 | 5.420 | 5.310 | 5.370 | 4.436 | 18,368,400 |
| 2022-07-29 | 5.420 | 5.450 | 5.350 | 5.400 | 4.461 | 17,218,499 |
| 2022-07-28 | 5.450 | 5.480 | 5.380 | 5.390 | 4.452 | 17,777,637 |
| 2022-07-27 | 5.480 | 5.510 | 5.400 | 5.410 | 4.469 | 22,491,835 |
| 2022-07-26 | 5.460 | 5.550 | 5.440 | 5.500 | 4.543 | 26,050,560 |
| 2022-07-25 | 5.460 | 5.520 | 5.420 | 5.450 | 4.502 | 25,690,364 |
| 2022-07-22 | 5.450 | 5.500 | 5.400 | 5.440 | 4.494 | 21,102,877 |
| 2022-07-21 | 5.500 | 5.510 | 5.410 | 5.440 | 4.494 | 31,378,557 |
| 2022-07-20 | 5.380 | 5.540 | 5.330 | 5.470 | 4.518 | 40,038,085 |
| 2022-07-19 | 5.150 | 5.390 | 5.140 | 5.330 | 4.403 | 50,846,041 |
| 2022-07-18 | 5.100 | 5.190 | 5.090 | 5.110 | 4.221 | 31,314,762 |
| 2022-07-15 | 5.250 | 5.250 | 5.070 | 5.080 | 4.196 | 30,418,831 |
| 2022-07-14 | 5.260 | 5.260 | 5.140 | 5.160 | 4.262 | 32,523,352 |
| 2022-07-13 | 5.460 | 5.460 | 5.230 | 5.260 | 4.345 | 46,162,347 |
| 2022-07-12 | 5.440 | 5.470 | 5.370 | 5.410 | 4.469 | 36,352,216 |
| 2022-07-11 | 5.340 | 5.410 | 5.300 | 5.390 | 4.452 | 33,719,437 |
| 2022-07-08 | 5.300 | 5.330 | 5.250 | 5.280 | 4.361 | 24,927,589 |
| 2022-07-07 | 5.180 | 5.300 | 5.160 | 5.280 | 4.361 | 23,598,516 |
| 2022-07-06 | 5.260 | 5.270 | 5.160 | 5.200 | 4.295 | 29,954,424 |
| 2022-07-05 | 5.270 | 5.340 | 5.250 | 5.260 | 4.345 | 30,123,821 |
| 2022-07-04 | 5.270 | 5.310 | 5.230 | 5.270 | 4.353 | 24,080,459 |
| 2022-07-01 | 5.290 | 5.300 | 5.230 | 5.280 | 4.361 | 22,097,463 |
| 2022-06-30 | 5.250 | 5.300 | 5.200 | 5.290 | 4.370 | 24,529,990 |
| 2022-06-29 | 5.270 | 5.330 | 5.200 | 5.220 | 4.312 | 33,573,753 |
| 2022-06-28 | 5.080 | 5.340 | 5.070 | 5.270 | 4.353 | 56,458,670 |
| 2022-06-27 | 5.110 | 5.130 | 5.080 | 5.100 | 4.213 | 25,836,146 |
| 2022-06-24 | 5.130 | 5.150 | 5.060 | 5.080 | 4.196 | 25,208,720 |
| 2022-06-23 | 5.060 | 5.130 | 5.030 | 5.120 | 4.229 | 26,412,380 |
| 2022-06-22 | 5.080 | 5.110 | 5.040 | 5.040 | 4.163 | 23,128,843 |
| 2022-06-21 | 5.070 | 5.130 | 5.040 | 5.090 | 4.205 | 32,574,265 |
| 2022-06-20 | 5.120 | 5.160 | 5.060 | 5.070 | 4.188 | 30,803,391 |
| 2022-06-17 | 5.120 | 5.160 | 5.070 | 5.120 | 4.229 | 34,644,561 |
| 2022-06-16 | 5.330 | 5.350 | 5.150 | 5.160 | 4.262 | 54,807,273 |
| 2022-06-15 | 5.200 | 5.480 | 5.180 | 5.340 | 4.411 | 93,366,276 |
| 2022-06-14 | 4.990 | 5.180 | 4.970 | 5.160 | 4.262 | 42,894,130 |
| 2022-06-13 | 5.040 | 5.080 | 4.960 | 5.020 | 4.147 | 35,625,615 |
| 2022-06-10 | 5.020 | 5.110 | 4.980 | 5.080 | 4.196 | 44,558,175 |
| 2022-06-09 | 4.960 | 5.070 | 4.950 | 5.050 | 4.172 | 46,498,577 |
| 2022-06-08 | 4.920 | 4.990 | 4.900 | 4.960 | 4.097 | 41,040,415 |
| 2022-06-07 | 4.840 | 4.940 | 4.830 | 4.940 | 4.081 | 55,456,881 |
| 2022-06-06 | 4.870 | 4.870 | 4.810 | 4.860 | 4.015 | 30,534,759 |
| 2022-06-02 | 4.880 | 4.890 | 4.820 | 4.870 | 4.023 | 23,570,237 |
| 2022-06-01 | 4.900 | 4.910 | 4.840 | 4.900 | 4.048 | 23,735,670 |
| 2022-05-31 | 4.890 | 4.910 | 4.850 | 4.900 | 4.048 | 20,770,844 |
| 2022-05-30 | 4.900 | 4.930 | 4.850 | 4.890 | 4.039 | 22,425,065 |
| 2022-05-27 | 4.900 | 4.920 | 4.850 | 4.890 | 4.039 | 20,783,987 |
| 2022-05-26 | 4.860 | 4.900 | 4.840 | 4.900 | 4.048 | 24,576,457 |
| 2022-05-25 | 4.790 | 4.870 | 4.730 | 4.870 | 4.023 | 32,524,175 |
| 2022-05-24 | 4.940 | 4.950 | 4.780 | 4.780 | 3.948 | 36,444,421 |
| 2022-05-23 | 4.920 | 4.990 | 4.890 | 4.930 | 4.072 | 37,127,262 |
| 2022-05-20 | 4.860 | 4.930 | 4.850 | 4.910 | 4.056 | 26,756,160 |
| 2022-05-19 | 4.840 | 4.890 | 4.820 | 4.850 | 4.006 | 22,895,445 |
| 2022-05-18 | 4.980 | 5.000 | 4.890 | 4.890 | 4.039 | 26,305,796 |
| 2022-05-17 | 4.980 | 5.050 | 4.880 | 4.960 | 4.097 | 28,830,317 |
| 2022-05-16 | 4.960 | 5.010 | 4.920 | 4.970 | 4.105 | 32,412,414 |
| 2022-05-13 | 4.910 | 5.000 | 4.900 | 4.960 | 4.097 | 34,559,669 |
| 2022-05-12 | 4.830 | 4.950 | 4.770 | 4.870 | 4.023 | 31,992,493 |
| 2022-05-11 | 4.900 | 4.960 | 4.860 | 4.870 | 4.023 | 39,163,768 |
| 2022-05-10 | 4.910 | 4.940 | 4.800 | 4.940 | 4.081 | 42,669,354 |
| 2022-05-09 | 5.030 | 5.070 | 4.920 | 4.960 | 4.097 | 25,708,252 |
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.