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
2022-01-28	6.360	6.420	6.170	6.200	4.137	35,710,989
2022-01-27	6.370	6.540	6.320	6.370	4.250	31,630,740
2022-01-26	6.390	6.440	6.280	6.370	4.250	24,872,155
2022-01-25	6.600	6.640	6.360	6.360	4.244	50,356,768
2022-01-24	6.430	6.750	6.360	6.680	4.457	74,089,172
2022-01-21	6.300	6.460	6.290	6.440	4.297	42,075,324
2022-01-20	6.400	6.490	6.340	6.440	4.297	46,022,734
2022-01-19	6.400	6.530	6.320	6.480	4.324	59,539,974
2022-01-18	6.150	6.450	6.140	6.380	4.257	76,789,612
2022-01-17	6.240	6.300	6.130	6.160	4.110	36,307,035
2022-01-14	6.210	6.220	6.060	6.100	4.070	42,109,809
2022-01-13	6.170	6.300	6.130	6.240	4.164	44,892,992
2022-01-12	6.170	6.230	6.090	6.180	4.124	39,812,808
2022-01-11	6.110	6.200	6.080	6.170	4.117	49,643,139
2022-01-10	6.060	6.150	5.990	6.100	4.070	57,526,030
2022-01-07	5.900	6.050	5.890	5.980	3.990	44,811,513
2022-01-06	5.830	5.920	5.830	5.880	3.924	25,606,975
2022-01-05	5.880	5.910	5.840	5.870	3.917	42,285,680
2022-01-04	5.760	5.840	5.730	5.830	3.890	38,140,940
2021-12-31	5.730	5.780	5.710	5.760	3.843	18,780,512
2021-12-30	5.690	5.740	5.690	5.720	3.817	15,935,882
2021-12-29	5.710	5.730	5.680	5.690	3.797	15,950,106
2021-12-28	5.680	5.730	5.670	5.710	3.810	15,649,526
2021-12-27	5.730	5.730	5.670	5.680	3.790	17,214,867
2021-12-24	5.760	5.770	5.700	5.720	3.817	14,176,760
2021-12-23	5.750	5.770	5.730	5.750	3.837	16,451,606
2021-12-22	5.780	5.800	5.740	5.760	3.843	18,915,139
2021-12-21	5.670	5.820	5.670	5.780	3.857	32,063,229
2021-12-20	5.700	5.740	5.680	5.680	3.790	17,407,446
2021-12-17	5.700	5.750	5.690	5.720	3.817	25,437,776
2021-12-16	5.680	5.720	5.650	5.710	3.810	19,670,779
2021-12-15	5.650	5.700	5.640	5.670	3.783	16,747,486
2021-12-14	5.720	5.730	5.650	5.660	3.777	30,766,018
2021-12-13	5.750	5.800	5.720	5.730	3.823	40,378,159
2021-12-10	5.790	5.810	5.740	5.770	3.850	37,340,138
2021-12-09	5.780	5.880	5.750	5.840	3.897	44,908,839
2021-12-08	5.840	5.840	5.750	5.800	3.870	23,828,737
2021-12-07	5.820	5.870	5.760	5.800	3.870	23,554,160
2021-12-06	5.820	5.880	5.750	5.780	3.857	34,261,402
2021-12-03	5.710	5.780	5.690	5.780	3.857	24,322,879
2021-12-02	5.700	5.730	5.670	5.690	3.797	14,848,852
2021-12-01	5.630	5.720	5.630	5.710	3.810	14,389,963
2021-11-30	5.750	5.750	5.650	5.670	3.783	17,458,804
2021-11-29	5.650	5.730	5.640	5.700	3.803	21,445,182
2021-11-26	5.750	5.770	5.680	5.700	3.803	19,356,480
2021-11-25	5.770	5.790	5.740	5.760	3.843	14,419,267
2021-11-24	5.770	5.810	5.720	5.770	3.850	16,705,021
2021-11-23	5.770	5.810	5.750	5.770	3.850	17,570,383
2021-11-22	5.750	5.790	5.710	5.770	3.850	21,486,667
2021-11-19	5.670	5.750	5.660	5.740	3.830	20,691,772
2021-11-18	5.700	5.740	5.660	5.680	3.790	20,429,082
2021-11-17	5.680	5.710	5.620	5.690	3.797	23,916,360
2021-11-16	5.740	5.780	5.680	5.680	3.790	25,356,447
2021-11-15	5.760	5.780	5.710	5.740	3.830	21,668,391
2021-11-12	5.770	5.800	5.740	5.750	3.837	23,611,744
2021-11-11	5.700	5.790	5.660	5.750	3.837	33,987,061
2021-11-10	5.720	5.730	5.640	5.700	3.803	27,284,163
2021-11-09	5.750	5.790	5.680	5.710	3.810	20,807,397
2021-11-08	5.740	5.810	5.720	5.750	3.837	27,234,741
2021-11-05	5.910	5.910	5.700	5.710	3.810	40,271,406

← NewerPage 20 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.