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
2025-07-18	4.670	4.720	4.650	4.700	4.468	33,923,481
2025-07-17	4.680	4.710	4.640	4.670	4.440	29,411,135
2025-07-16	4.720	4.740	4.630	4.680	4.449	47,633,815
2025-07-15	4.800	4.840	4.710	4.720	4.487	47,574,353
2025-07-14	4.750	4.870	4.740	4.800	4.563	56,095,062
2025-07-11	4.900	4.920	4.750	4.760	4.525	69,822,779
2025-07-10	4.840	4.930	4.820	4.880	4.639	58,258,422
2025-07-09	4.700	4.850	4.700	4.840	4.601	82,531,402
2025-07-08	4.720	4.760	4.660	4.700	4.468	60,186,540
2025-07-07	4.690	4.740	4.670	4.730	4.497	51,139,140
2025-07-04	4.630	4.730	4.620	4.690	4.459	71,097,905
2025-07-03	4.620	4.670	4.590	4.650	4.421	33,566,040
2025-07-02	4.590	4.660	4.570	4.620	4.392	47,184,643
2025-07-01	4.510	4.600	4.500	4.590	4.364	53,640,594
2025-06-30	4.560	4.570	4.460	4.500	4.278	62,131,034
2025-06-27	4.680	4.780	4.560	4.570	4.345	90,028,561
2025-06-26	4.630	4.730	4.580	4.690	4.459	82,785,771
2025-06-25	4.630	4.650	4.560	4.630	4.402	65,223,970
2025-06-24	4.660	4.670	4.560	4.650	4.421	77,165,495
2025-06-23	4.590	4.690	4.540	4.670	4.440	76,998,985
2025-06-20	4.570	4.630	4.550	4.610	4.383	54,249,180
2025-06-19	4.620	4.640	4.550	4.580	4.354	40,348,762
2025-06-18	4.590	4.620	4.550	4.620	4.392	28,758,613
2025-06-17	4.570	4.620	4.560	4.590	4.364	27,406,380
2025-06-16	4.510	4.580	4.480	4.580	4.354	38,367,862
2025-06-13	4.590	4.620	4.520	4.530	4.307	38,956,039
2025-06-12	4.520	4.590	4.510	4.580	4.354	35,482,091
2025-06-11	4.520	4.550	4.490	4.520	4.297	28,208,458
2025-06-10	4.510	4.570	4.490	4.530	4.307	41,153,861
2025-06-09	4.520	4.530	4.440	4.520	4.297	36,373,781
2025-06-06	4.480	4.530	4.480	4.520	4.297	34,113,116
2025-06-05	4.600	4.630	4.460	4.480	4.259	51,218,114
2025-06-04	4.520	4.590	4.480	4.590	4.364	55,170,340
2025-06-03	4.400	4.540	4.400	4.520	4.297	58,022,542
2025-05-30	4.380	4.430	4.370	4.410	4.192	42,914,549
2025-05-29	4.370	4.410	4.340	4.370	4.154	35,523,927
2025-05-28	4.350	4.380	4.310	4.370	4.154	31,042,975
2025-05-27	4.290	4.360	4.280	4.350	4.135	37,938,010
2025-05-26	4.260	4.340	4.260	4.290	4.078	32,423,173
2025-05-23	4.320	4.330	4.270	4.280	4.069	49,098,114
2025-05-22	4.260	4.330	4.240	4.320	4.107	36,449,761
2025-05-21	4.220	4.270	4.210	4.260	4.050	25,564,020
2025-05-20	4.240	4.270	4.210	4.220	4.012	25,775,181
2025-05-19	4.210	4.270	4.200	4.230	4.021	32,523,027
2025-05-16	4.260	4.270	4.180	4.200	3.993	36,959,970
2025-05-15	4.450	4.500	4.430	4.440	4.031	42,464,524
2025-05-14	4.400	4.470	4.380	4.460	4.049	46,959,651
2025-05-13	4.370	4.410	4.330	4.400	3.995	43,062,165
2025-05-12	4.320	4.380	4.310	4.350	3.949	39,729,760
2025-05-09	4.280	4.320	4.280	4.310	3.913	36,432,347
2025-05-08	4.220	4.290	4.210	4.280	3.886	33,799,201
2025-05-07	4.210	4.240	4.200	4.230	3.840	35,043,344
2025-05-06	4.210	4.220	4.170	4.190	3.804	30,035,749
2025-04-30	4.240	4.260	4.190	4.200	3.813	28,454,548
2025-04-29	4.240	4.270	4.220	4.230	3.840	24,736,034
2025-04-28	4.230	4.260	4.200	4.250	3.858	22,588,283
2025-04-25	4.180	4.240	4.170	4.230	3.840	32,746,071
2025-04-24	4.150	4.190	4.140	4.170	3.786	22,752,600
2025-04-23	4.170	4.180	4.140	4.140	3.758	22,603,230
2025-04-22	4.140	4.180	4.130	4.170	3.786	28,094,040

← NewerPage 6 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.