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
2022-05-06	5.120	5.140	5.020	5.070	4.188	43,752,062
2022-05-05	5.070	5.220	5.050	5.220	4.312	54,527,308
2022-04-29	6.320	6.340	6.090	6.240	4.164	49,053,105
2022-04-28	6.230	6.380	6.180	6.300	4.204	40,451,996
2022-04-27	6.160	6.230	6.020	6.220	4.150	40,955,716
2022-04-26	6.360	6.470	6.140	6.150	4.104	46,699,935
2022-04-25	6.500	6.710	6.290	6.300	4.204	63,925,544
2022-04-22	6.490	6.740	6.460	6.600	4.404	53,169,508
2022-04-21	6.650	6.790	6.560	6.600	4.404	39,372,145
2022-04-20	6.780	6.820	6.610	6.650	4.437	26,572,866
2022-04-19	6.670	6.830	6.590	6.790	4.531	35,147,331
2022-04-18	6.700	6.790	6.520	6.710	4.477	45,878,842
2022-04-15	6.630	6.840	6.580	6.790	4.531	49,797,930
2022-04-14	6.690	6.780	6.570	6.640	4.431	27,423,150
2022-04-13	6.580	6.750	6.560	6.600	4.404	37,235,094
2022-04-12	6.600	6.680	6.450	6.600	4.404	39,020,682
2022-04-11	6.700	6.740	6.530	6.580	4.391	38,324,859
2022-04-08	6.720	6.850	6.600	6.800	4.537	53,198,928
2022-04-07	6.880	6.990	6.750	6.790	4.531	80,357,188
2022-04-06	6.460	7.040	6.410	6.930	4.624	116,819,205
2022-04-01	6.170	6.480	6.160	6.480	4.324	48,611,148
2022-03-31	6.040	6.330	6.010	6.240	4.164	50,926,923
2022-03-30	6.090	6.090	5.950	6.050	4.037	34,969,996
2022-03-29	6.050	6.080	5.950	6.020	4.017	30,559,918
2022-03-28	5.870	6.020	5.730	6.000	4.004	29,969,391
2022-03-25	5.840	5.930	5.810	5.860	3.910	15,741,600
2022-03-24	5.830	5.910	5.800	5.840	3.897	18,635,570
2022-03-23	5.900	5.910	5.800	5.850	3.904	18,661,110
2022-03-22	5.850	5.950	5.800	5.900	3.937	28,971,447
2022-03-21	5.910	5.940	5.840	5.880	3.924	19,829,860
2022-03-18	5.830	5.970	5.790	5.950	3.970	27,314,898
2022-03-17	5.900	5.950	5.790	5.820	3.884	25,534,180
2022-03-16	5.750	5.880	5.560	5.840	3.897	34,227,600
2022-03-15	5.980	5.990	5.650	5.670	3.783	34,012,758
2022-03-14	6.170	6.280	6.000	6.010	4.010	30,927,236
2022-03-11	6.040	6.300	5.950	6.250	4.170	34,784,599
2022-03-10	6.170	6.200	6.060	6.100	4.070	27,317,464
2022-03-09	6.290	6.330	5.830	6.040	4.030	41,893,429
2022-03-08	6.440	6.490	6.260	6.270	4.184	27,471,721
2022-03-07	6.510	6.590	6.440	6.490	4.331	24,818,661
2022-03-04	6.540	6.590	6.380	6.520	4.351	21,401,601
2022-03-03	6.540	6.630	6.510	6.560	4.377	23,636,126
2022-03-02	6.350	6.630	6.340	6.500	4.337	39,576,244
2022-03-01	6.310	6.430	6.270	6.390	4.264	35,427,666
2022-02-28	6.250	6.320	6.140	6.310	4.210	23,619,396
2022-02-25	6.300	6.410	6.240	6.270	4.184	20,208,486
2022-02-24	6.400	6.430	6.200	6.260	4.177	35,057,544
2022-02-23	6.490	6.510	6.340	6.400	4.270	27,030,372
2022-02-22	6.490	6.560	6.450	6.510	4.344	16,820,085
2022-02-21	6.560	6.620	6.480	6.540	4.364	22,048,320
2022-02-18	6.350	6.580	6.320	6.560	4.377	30,530,372
2022-02-17	6.470	6.510	6.370	6.410	4.277	20,903,390
2022-02-16	6.420	6.620	6.400	6.450	4.304	32,064,187
2022-02-15	6.330	6.470	6.300	6.380	4.257	33,530,080
2022-02-14	6.610	6.620	6.310	6.360	4.244	41,130,186
2022-02-11	6.520	6.670	6.500	6.610	4.411	52,948,186
2022-02-10	6.490	6.580	6.450	6.570	4.384	29,708,854
2022-02-09	6.570	6.700	6.480	6.510	4.344	43,387,449
2022-02-08	6.480	6.600	6.400	6.570	4.384	41,985,146
2022-02-07	6.270	6.520	6.250	6.470	4.317	46,099,802

← NewerPage 19 of 21 · 1,216 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.