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
2025-04-21	4.170	4.230	4.130	4.140	3.758	43,199,000
2025-04-18	4.140	4.190	4.140	4.170	3.786	24,735,040
2025-04-17	4.140	4.170	4.120	4.160	3.777	28,046,192
2025-04-16	4.120	4.150	4.100	4.150	3.768	30,863,163
2025-04-15	4.090	4.130	4.080	4.130	3.749	23,677,318
2025-04-14	4.090	4.100	4.070	4.090	3.713	22,657,500
2025-04-11	4.070	4.090	4.050	4.070	3.695	27,369,057
2025-04-10	4.090	4.120	4.060	4.080	3.704	34,422,492
2025-04-09	4.030	4.080	3.970	4.070	3.695	44,469,558
2025-04-08	3.990	4.110	3.990	4.060	3.686	56,266,605
2025-04-07	4.250	4.250	3.930	3.970	3.604	86,979,347
2025-04-03	4.340	4.380	4.330	4.350	3.949	33,799,460
2025-04-02	4.280	4.370	4.280	4.360	3.958	54,959,070
2025-04-01	4.240	4.310	4.230	4.280	3.886	38,865,441
2025-03-31	4.230	4.340	4.230	4.250	3.858	59,812,081
2025-03-28	4.260	4.270	4.210	4.230	3.840	27,442,778
2025-03-27	4.260	4.280	4.240	4.260	3.867	17,741,225
2025-03-26	4.280	4.290	4.260	4.260	3.867	18,979,850
2025-03-25	4.260	4.290	4.250	4.290	3.895	23,143,741
2025-03-24	4.230	4.270	4.220	4.260	3.867	23,314,670
2025-03-21	4.240	4.280	4.220	4.230	3.840	25,761,609
2025-03-20	4.260	4.280	4.240	4.240	3.849	18,808,617
2025-03-19	4.220	4.260	4.210	4.260	3.867	25,197,625
2025-03-18	4.240	4.250	4.210	4.220	3.831	14,228,420
2025-03-17	4.220	4.260	4.210	4.240	3.849	29,646,723
2025-03-14	4.160	4.220	4.150	4.220	3.831	34,579,848
2025-03-13	4.150	4.170	4.130	4.160	3.777	17,200,271
2025-03-12	4.140	4.160	4.130	4.150	3.768	14,117,426
2025-03-11	4.130	4.140	4.110	4.140	3.758	13,111,868
2025-03-10	4.160	4.170	4.120	4.130	3.749	16,761,182
2025-03-07	4.170	4.190	4.160	4.160	3.777	15,518,531
2025-03-06	4.170	4.180	4.150	4.180	3.795	20,036,509
2025-03-05	4.140	4.190	4.120	4.180	3.795	27,031,714
2025-03-04	4.120	4.150	4.110	4.150	3.768	15,648,150
2025-03-03	4.140	4.160	4.120	4.120	3.740	18,690,640
2025-02-28	4.180	4.190	4.130	4.140	3.758	24,402,669
2025-02-27	4.180	4.200	4.160	4.190	3.804	19,271,692
2025-02-26	4.170	4.200	4.150	4.190	3.804	24,950,352
2025-02-25	4.200	4.200	4.150	4.150	3.768	24,158,952
2025-02-24	4.200	4.220	4.180	4.200	3.813	22,173,453
2025-02-21	4.230	4.240	4.180	4.200	3.813	27,346,669
2025-02-20	4.240	4.240	4.210	4.230	3.840	19,879,899
2025-02-19	4.250	4.260	4.230	4.240	3.849	31,863,395
2025-02-18	4.230	4.300	4.220	4.260	3.867	53,777,395
2025-02-17	4.240	4.250	4.210	4.230	3.840	24,180,644
2025-02-14	4.240	4.260	4.220	4.250	3.858	22,931,080
2025-02-13	4.260	4.270	4.240	4.250	3.858	20,680,466
2025-02-12	4.250	4.280	4.230	4.260	3.867	25,593,624
2025-02-11	4.240	4.280	4.230	4.260	3.867	30,063,655
2025-02-10	4.260	4.270	4.230	4.240	3.849	27,589,666
2025-02-07	4.230	4.290	4.220	4.260	3.867	30,313,295
2025-02-06	4.240	4.260	4.200	4.230	3.840	29,253,260
2025-02-05	4.290	4.300	4.220	4.240	3.849	25,396,015
2025-01-27	4.230	4.320	4.220	4.270	3.877	34,226,209
2025-01-24	4.200	4.230	4.160	4.220	3.831	29,950,855
2025-01-23	4.160	4.270	4.150	4.220	3.831	39,670,594
2025-01-22	4.160	4.170	4.100	4.120	3.740	19,981,336
2025-01-21	4.230	4.230	4.150	4.170	3.786	19,825,692
2025-01-20	4.230	4.260	4.200	4.200	3.813	21,453,465
2025-01-17	4.200	4.230	4.170	4.220	3.831	22,710,245

← NewerPage 7 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.