Jiangsu Zhangjiagang Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.200 | 4.230 | 4.170 | 4.220 | 3.831 | 22,710,245 |
| 2025-01-16 | 4.210 | 4.250 | 4.180 | 4.210 | 3.822 | 48,262,504 |
| 2025-01-15 | 4.120 | 4.170 | 4.100 | 4.110 | 3.731 | 26,620,460 |
| 2025-01-14 | 4.030 | 4.130 | 4.030 | 4.120 | 3.740 | 32,938,197 |
| 2025-01-13 | 4.070 | 4.080 | 4.010 | 4.040 | 3.668 | 21,809,856 |
| 2025-01-10 | 4.170 | 4.190 | 4.090 | 4.090 | 3.713 | 26,620,292 |
| 2025-01-09 | 4.210 | 4.220 | 4.160 | 4.170 | 3.786 | 23,949,963 |
| 2025-01-08 | 4.200 | 4.220 | 4.140 | 4.220 | 3.831 | 35,011,391 |
| 2025-01-07 | 4.220 | 4.230 | 4.160 | 4.200 | 3.813 | 22,861,607 |
| 2025-01-06 | 4.170 | 4.220 | 4.130 | 4.220 | 3.831 | 33,611,876 |
| 2025-01-03 | 4.230 | 4.270 | 4.160 | 4.180 | 3.795 | 37,426,404 |
| 2025-01-02 | 4.390 | 4.410 | 4.190 | 4.230 | 3.840 | 53,556,422 |
| 2024-12-31 | 4.480 | 4.540 | 4.360 | 4.370 | 3.967 | 50,066,747 |
| 2024-12-30 | 4.420 | 4.490 | 4.410 | 4.490 | 4.076 | 34,154,769 |
| 2024-12-27 | 4.380 | 4.450 | 4.340 | 4.450 | 4.040 | 48,448,325 |
| 2024-12-26 | 4.390 | 4.400 | 4.340 | 4.360 | 3.958 | 23,824,804 |
| 2024-12-25 | 4.380 | 4.410 | 4.340 | 4.400 | 3.995 | 39,119,389 |
| 2024-12-24 | 4.290 | 4.380 | 4.290 | 4.370 | 3.967 | 40,113,930 |
| 2024-12-23 | 4.310 | 4.360 | 4.280 | 4.290 | 3.895 | 38,707,286 |
| 2024-12-20 | 4.340 | 4.360 | 4.300 | 4.310 | 3.913 | 25,762,064 |
| 2024-12-19 | 4.360 | 4.390 | 4.300 | 4.350 | 3.949 | 27,784,193 |
| 2024-12-18 | 4.370 | 4.440 | 4.360 | 4.390 | 3.985 | 30,559,493 |
| 2024-12-17 | 4.430 | 4.460 | 4.330 | 4.360 | 3.958 | 40,254,019 |
| 2024-12-16 | 4.430 | 4.480 | 4.420 | 4.440 | 4.031 | 28,501,913 |
| 2024-12-13 | 4.540 | 4.550 | 4.420 | 4.440 | 4.031 | 52,548,756 |
| 2024-12-12 | 4.490 | 4.560 | 4.470 | 4.560 | 4.140 | 40,056,466 |
| 2024-12-11 | 4.470 | 4.520 | 4.460 | 4.490 | 4.076 | 34,188,581 |
| 2024-12-10 | 4.520 | 4.570 | 4.470 | 4.480 | 4.067 | 46,276,151 |
| 2024-12-09 | 4.480 | 4.510 | 4.430 | 4.460 | 4.049 | 40,029,303 |
| 2024-12-06 | 4.430 | 4.510 | 4.430 | 4.480 | 4.067 | 43,970,000 |
| 2024-12-05 | 4.430 | 4.460 | 4.420 | 4.430 | 4.022 | 20,790,596 |
| 2024-12-04 | 4.470 | 4.480 | 4.420 | 4.430 | 4.022 | 27,877,508 |
| 2024-12-03 | 4.450 | 4.500 | 4.420 | 4.490 | 4.076 | 34,029,838 |
| 2024-12-02 | 4.450 | 4.470 | 4.410 | 4.450 | 4.040 | 34,248,061 |
| 2024-11-29 | 4.400 | 4.480 | 4.400 | 4.460 | 4.049 | 41,314,409 |
| 2024-11-28 | 4.370 | 4.450 | 4.360 | 4.410 | 4.004 | 29,407,934 |
| 2024-11-27 | 4.330 | 4.400 | 4.260 | 4.390 | 3.985 | 38,225,765 |
| 2024-11-26 | 4.310 | 4.360 | 4.290 | 4.340 | 3.940 | 23,680,135 |
| 2024-11-25 | 4.320 | 4.360 | 4.270 | 4.310 | 3.913 | 29,873,678 |
| 2024-11-22 | 4.470 | 4.500 | 4.320 | 4.320 | 3.922 | 49,614,444 |
| 2024-11-21 | 4.480 | 4.500 | 4.430 | 4.480 | 4.067 | 40,492,103 |
| 2024-11-20 | 4.530 | 4.590 | 4.460 | 4.500 | 4.085 | 60,961,089 |
| 2024-11-19 | 4.470 | 4.630 | 4.440 | 4.550 | 4.131 | 82,933,295 |
| 2024-11-18 | 4.420 | 4.770 | 4.420 | 4.490 | 4.076 | 118,917,281 |
| 2024-11-15 | 4.370 | 4.450 | 4.350 | 4.360 | 3.958 | 47,536,148 |
| 2024-11-14 | 4.400 | 4.470 | 4.370 | 4.390 | 3.985 | 54,190,121 |
| 2024-11-13 | 4.350 | 4.440 | 4.330 | 4.410 | 4.004 | 43,251,253 |
| 2024-11-12 | 4.380 | 4.450 | 4.340 | 4.360 | 3.958 | 44,123,788 |
| 2024-11-11 | 4.400 | 4.420 | 4.330 | 4.390 | 3.985 | 37,530,128 |
| 2024-11-08 | 4.520 | 4.560 | 4.380 | 4.400 | 3.995 | 51,037,558 |
| 2024-11-07 | 4.300 | 4.480 | 4.300 | 4.480 | 4.067 | 58,575,715 |
| 2024-11-06 | 4.340 | 4.360 | 4.290 | 4.320 | 3.922 | 38,378,168 |
| 2024-11-05 | 4.230 | 4.340 | 4.220 | 4.340 | 3.940 | 46,890,050 |
| 2024-11-04 | 4.220 | 4.240 | 4.170 | 4.240 | 3.849 | 36,454,715 |
| 2024-11-01 | 4.230 | 4.300 | 4.200 | 4.220 | 3.831 | 40,081,721 |
| 2024-10-31 | 4.210 | 4.270 | 4.190 | 4.240 | 3.849 | 30,578,403 |
| 2024-10-30 | 4.260 | 4.300 | 4.170 | 4.220 | 3.831 | 34,394,803 |
| 2024-10-29 | 4.340 | 4.420 | 4.270 | 4.280 | 3.886 | 46,875,076 |
| 2024-10-28 | 4.300 | 4.350 | 4.260 | 4.350 | 3.949 | 35,075,422 |
| 2024-10-25 | 4.300 | 4.320 | 4.280 | 4.300 | 3.904 | 25,983,462 |
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.