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
2026-01-14	4.540	4.540	4.470	4.470	4.348	39,549,082
2026-01-13	4.540	4.580	4.530	4.540	4.416	34,501,060
2026-01-12	4.520	4.540	4.500	4.540	4.416	25,308,869
2026-01-09	4.520	4.540	4.490	4.540	4.416	26,645,598
2026-01-08	4.580	4.590	4.520	4.530	4.406	27,239,680
2026-01-07	4.580	4.620	4.560	4.590	4.465	27,443,581
2026-01-06	4.580	4.590	4.540	4.590	4.465	27,611,075
2026-01-05	4.560	4.590	4.510	4.580	4.455	29,709,085
2025-12-31	4.590	4.640	4.560	4.570	4.445	27,320,844
2025-12-30	4.610	4.640	4.570	4.600	4.474	32,192,304
2025-12-29	4.580	4.650	4.550	4.610	4.484	33,081,547
2025-12-26	4.580	4.610	4.570	4.590	4.465	19,542,280
2025-12-25	4.580	4.620	4.560	4.610	4.484	19,811,799
2025-12-24	4.560	4.600	4.530	4.590	4.465	23,278,260
2025-12-23	4.580	4.640	4.550	4.570	4.445	26,187,320
2025-12-22	4.650	4.660	4.580	4.590	4.465	29,737,916
2025-12-19	4.650	4.670	4.600	4.660	4.533	31,089,153
2025-12-18	4.590	4.670	4.560	4.650	4.523	29,621,697
2025-12-17	4.610	4.610	4.550	4.570	4.445	32,899,480
2025-12-16	4.650	4.710	4.590	4.600	4.474	41,184,420
2025-12-15	4.690	4.710	4.620	4.660	4.533	46,646,148
2025-12-12	4.770	4.790	4.610	4.700	4.572	125,908,740
2025-12-11	4.670	4.790	4.670	4.760	4.630	61,204,621
2025-12-10	4.730	4.800	4.610	4.690	4.562	58,769,400
2025-12-09	4.690	4.800	4.660	4.740	4.610	42,368,445
2025-12-08	4.730	4.740	4.640	4.700	4.572	39,765,949
2025-12-05	4.780	4.800	4.670	4.720	4.591	37,786,418
2025-12-04	4.780	4.830	4.770	4.790	4.659	35,073,832
2025-12-03	4.750	4.900	4.740	4.800	4.669	59,239,430
2025-12-02	4.740	4.790	4.700	4.760	4.630	56,177,694
2025-12-01	4.650	4.820	4.650	4.740	4.610	111,936,287
2025-11-28	4.580	4.590	4.530	4.540	4.416	23,952,135
2025-11-27	4.530	4.600	4.510	4.570	4.445	23,896,686
2025-11-26	4.580	4.610	4.530	4.540	4.416	29,194,426
2025-11-25	4.530	4.590	4.510	4.570	4.445	28,001,249
2025-11-24	4.530	4.580	4.480	4.540	4.416	37,891,991
2025-11-21	4.640	4.650	4.500	4.510	4.387	38,944,102
2025-11-20	4.570	4.680	4.570	4.630	4.503	35,031,524
2025-11-19	4.570	4.610	4.560	4.580	4.455	23,463,340
2025-11-18	4.600	4.620	4.560	4.590	4.465	24,874,240
2025-11-17	4.660	4.660	4.580	4.600	4.474	27,251,367
2025-11-14	4.660	4.710	4.660	4.670	4.542	25,593,109
2025-11-13	4.700	4.700	4.610	4.660	4.533	35,254,860
2025-11-12	4.660	4.710	4.650	4.700	4.572	36,456,980
2025-11-11	4.610	4.680	4.580	4.660	4.533	30,506,080
2025-11-10	4.590	4.630	4.560	4.610	4.484	29,306,988
2025-11-07	4.590	4.650	4.590	4.590	4.465	24,831,187
2025-11-06	4.610	4.630	4.560	4.610	4.484	29,205,668
2025-11-05	4.610	4.630	4.570	4.610	4.484	44,523,403
2025-11-04	4.510	4.610	4.490	4.600	4.474	51,958,994
2025-11-03	4.450	4.530	4.440	4.520	4.396	45,091,532
2025-10-31	4.410	4.440	4.390	4.440	4.319	29,350,900
2025-10-30	4.420	4.460	4.390	4.400	4.280	31,153,320
2025-10-29	4.500	4.500	4.400	4.420	4.299	28,326,869
2025-10-28	4.540	4.560	4.470	4.490	4.367	28,338,818
2025-10-27	4.530	4.570	4.500	4.540	4.416	37,362,970
2025-10-24	4.590	4.620	4.530	4.530	4.406	36,259,036
2025-10-23	4.570	4.630	4.550	4.600	4.474	49,973,585
2025-10-22	4.470	4.580	4.470	4.570	4.445	45,343,192
2025-10-21	4.460	4.500	4.430	4.480	4.358	37,886,202

← NewerPage 4 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.