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
2025-10-20	4.440	4.460	4.370	4.450	4.328	40,733,856
2025-10-17	4.430	4.490	4.410	4.460	4.338	56,049,533
2025-10-16	4.360	4.430	4.340	4.420	4.299	42,409,259
2025-10-15	4.320	4.360	4.310	4.350	4.231	32,362,916
2025-10-14	4.350	4.430	4.330	4.420	4.202	46,880,679
2025-10-13	4.320	4.380	4.290	4.350	4.135	31,596,861
2025-10-10	4.310	4.370	4.310	4.360	4.145	26,859,298
2025-10-09	4.300	4.320	4.290	4.310	4.097	21,758,432
2025-09-30	4.340	4.340	4.290	4.300	4.088	20,026,900
2025-09-29	4.320	4.360	4.270	4.350	4.135	30,737,932
2025-09-26	4.290	4.330	4.270	4.320	4.107	19,298,360
2025-09-25	4.340	4.350	4.290	4.300	4.088	21,487,341
2025-09-24	4.330	4.380	4.320	4.350	4.135	25,496,005
2025-09-23	4.310	4.350	4.290	4.340	4.126	35,994,750
2025-09-22	4.340	4.340	4.280	4.320	4.107	20,629,865
2025-09-19	4.350	4.360	4.310	4.330	4.116	28,618,493
2025-09-18	4.440	4.450	4.330	4.350	4.135	42,176,666
2025-09-17	4.440	4.470	4.410	4.450	4.230	23,380,454
2025-09-16	4.440	4.470	4.430	4.450	4.230	22,633,140
2025-09-15	4.450	4.470	4.420	4.430	4.211	28,539,191
2025-09-12	4.510	4.530	4.450	4.460	4.240	36,002,921
2025-09-11	4.460	4.520	4.450	4.510	4.288	37,863,207
2025-09-10	4.440	4.480	4.420	4.480	4.259	31,089,686
2025-09-09	4.410	4.450	4.410	4.440	4.221	34,081,011
2025-09-08	4.410	4.440	4.400	4.410	4.192	29,351,680
2025-09-05	4.460	4.460	4.390	4.420	4.202	40,147,700
2025-09-04	4.470	4.480	4.390	4.460	4.240	53,857,509
2025-09-03	4.540	4.550	4.460	4.470	4.249	45,053,989
2025-09-02	4.500	4.550	4.470	4.550	4.326	56,561,366
2025-09-01	4.510	4.530	4.460	4.490	4.269	47,501,314
2025-08-29	4.500	4.580	4.480	4.520	4.297	67,105,234
2025-08-28	4.460	4.490	4.440	4.490	4.269	41,079,525
2025-08-27	4.530	4.530	4.440	4.460	4.240	43,669,640
2025-08-26	4.560	4.570	4.520	4.520	4.297	33,405,527
2025-08-25	4.540	4.580	4.510	4.560	4.335	46,594,971
2025-08-22	4.550	4.560	4.490	4.530	4.307	51,871,414
2025-08-21	4.520	4.560	4.510	4.560	4.335	38,681,713
2025-08-20	4.500	4.540	4.480	4.530	4.307	36,063,160
2025-08-19	4.520	4.540	4.480	4.490	4.269	43,808,610
2025-08-18	4.440	4.580	4.440	4.530	4.307	81,768,620
2025-08-15	4.450	4.450	4.380	4.430	4.211	45,714,510
2025-08-14	4.490	4.510	4.440	4.450	4.230	36,545,106
2025-08-13	4.500	4.510	4.480	4.480	4.259	32,492,139
2025-08-12	4.490	4.520	4.480	4.500	4.278	30,385,739
2025-08-11	4.530	4.540	4.480	4.490	4.269	42,215,497
2025-08-08	4.540	4.550	4.510	4.530	4.307	28,900,896
2025-08-07	4.530	4.560	4.510	4.530	4.307	30,038,790
2025-08-06	4.560	4.580	4.510	4.530	4.307	41,945,974
2025-08-05	4.490	4.580	4.470	4.570	4.345	61,829,897
2025-08-04	4.470	4.530	4.460	4.480	4.259	36,818,720
2025-08-01	4.480	4.520	4.440	4.480	4.259	41,981,796
2025-07-31	4.550	4.570	4.460	4.480	4.259	49,586,489
2025-07-30	4.530	4.590	4.530	4.560	4.335	41,211,149
2025-07-29	4.580	4.610	4.510	4.530	4.307	43,631,346
2025-07-28	4.570	4.640	4.560	4.580	4.354	42,094,794
2025-07-25	4.560	4.610	4.550	4.570	4.345	36,908,529
2025-07-24	4.590	4.600	4.540	4.560	4.335	42,026,885
2025-07-23	4.580	4.650	4.580	4.590	4.364	51,440,603
2025-07-22	4.640	4.640	4.530	4.600	4.373	57,905,102
2025-07-21	4.690	4.700	4.620	4.640	4.411	50,895,150

← NewerPage 5 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.