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
2026-04-17	4.510	4.520	4.480	4.510	4.387	18,480,396
2026-04-16	4.520	4.540	4.500	4.520	4.396	18,979,004
2026-04-15	4.470	4.520	4.460	4.510	4.387	22,258,159
2026-04-14	4.450	4.480	4.440	4.470	4.348	17,638,280
2026-04-13	4.490	4.490	4.440	4.450	4.328	16,802,400
2026-04-10	4.490	4.520	4.480	4.490	4.367	19,455,240
2026-04-09	4.530	4.550	4.480	4.480	4.358	22,427,180
2026-04-08	4.490	4.540	4.480	4.540	4.416	28,580,700
2026-04-07	4.480	4.500	4.430	4.450	4.328	24,414,768
2026-04-03	4.530	4.540	4.450	4.470	4.348	25,911,360
2026-04-02	4.540	4.570	4.500	4.540	4.416	28,359,780
2026-04-01	4.520	4.550	4.490	4.520	4.396	33,080,050
2026-03-31	4.500	4.550	4.480	4.490	4.367	28,576,340
2026-03-30	4.460	4.530	4.460	4.490	4.367	30,410,860
2026-03-27	4.550	4.570	4.470	4.490	4.367	28,543,020
2026-03-26	4.530	4.590	4.510	4.570	4.445	33,310,609
2026-03-25	4.450	4.550	4.410	4.530	4.406	30,209,056
2026-03-24	4.350	4.460	4.310	4.450	4.328	37,519,670
2026-03-23	4.510	4.520	4.250	4.280	4.163	57,584,660
2026-03-20	4.600	4.630	4.550	4.550	4.426	26,812,960
2026-03-19	4.620	4.660	4.580	4.580	4.455	21,411,152
2026-03-18	4.670	4.680	4.590	4.620	4.494	28,631,590
2026-03-17	4.630	4.690	4.630	4.670	4.542	29,015,600
2026-03-16	4.600	4.660	4.580	4.630	4.503	29,977,410
2026-03-13	4.600	4.650	4.580	4.610	4.484	33,224,548
2026-03-12	4.540	4.610	4.530	4.600	4.474	29,853,696
2026-03-11	4.500	4.560	4.480	4.550	4.426	28,352,782
2026-03-10	4.520	4.520	4.480	4.500	4.377	27,664,540
2026-03-09	4.510	4.540	4.470	4.510	4.387	32,924,240
2026-03-06	4.480	4.530	4.470	4.510	4.387	26,991,825
2026-03-05	4.480	4.530	4.460	4.490	4.367	35,735,859
2026-03-04	4.510	4.510	4.400	4.430	4.309	48,072,999
2026-03-03	4.580	4.610	4.520	4.540	4.416	42,860,118
2026-03-02	4.570	4.610	4.530	4.580	4.455	37,504,226
2026-02-27	4.580	4.620	4.570	4.580	4.455	25,133,690
2026-02-26	4.610	4.620	4.550	4.570	4.445	27,418,820
2026-02-25	4.640	4.690	4.570	4.580	4.455	34,069,136
2026-02-24	4.650	4.670	4.620	4.620	4.494	19,360,440
2026-02-13	4.660	4.710	4.630	4.630	4.503	18,930,060
2026-02-12	4.750	4.760	4.660	4.670	4.542	25,770,259
2026-02-11	4.730	4.780	4.700	4.760	4.630	24,308,963
2026-02-10	4.750	4.770	4.700	4.730	4.601	18,005,220
2026-02-09	4.670	4.790	4.660	4.750	4.620	40,181,841
2026-02-06	4.660	4.750	4.630	4.680	4.552	41,511,800
2026-02-05	4.570	4.690	4.560	4.670	4.542	39,045,156
2026-02-04	4.480	4.580	4.470	4.560	4.435	24,434,056
2026-02-03	4.540	4.550	4.460	4.490	4.367	32,189,460
2026-02-02	4.560	4.620	4.520	4.530	4.406	31,554,640
2026-01-30	4.600	4.630	4.550	4.570	4.445	31,973,229
2026-01-29	4.510	4.610	4.490	4.600	4.474	40,687,085
2026-01-28	4.460	4.540	4.450	4.520	4.396	33,373,540
2026-01-27	4.480	4.500	4.450	4.460	4.338	25,064,120
2026-01-26	4.470	4.510	4.440	4.490	4.367	29,317,409
2026-01-23	4.470	4.510	4.460	4.470	4.348	23,144,090
2026-01-22	4.450	4.490	4.440	4.480	4.358	26,042,120
2026-01-21	4.480	4.490	4.430	4.440	4.319	23,668,472
2026-01-20	4.430	4.480	4.410	4.480	4.358	23,796,674
2026-01-19	4.420	4.440	4.400	4.420	4.299	17,385,314
2026-01-16	4.480	4.480	4.400	4.420	4.299	21,516,267
2026-01-15	4.470	4.490	4.450	4.470	4.348	17,582,856

← NewerPage 3 of 21 · 1,214 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.