Jiangsu Zhangjiagang Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.320 | 4.340 | 4.270 | 4.310 | 3.913 | 25,027,661 |
| 2024-10-23 | 4.330 | 4.350 | 4.310 | 4.330 | 3.931 | 30,704,179 |
| 2024-10-22 | 4.330 | 4.370 | 4.280 | 4.330 | 3.931 | 31,115,858 |
| 2024-10-21 | 4.370 | 4.370 | 4.270 | 4.320 | 3.922 | 41,558,718 |
| 2024-10-18 | 4.330 | 4.450 | 4.250 | 4.370 | 3.967 | 52,850,737 |
| 2024-10-17 | 4.340 | 4.400 | 4.280 | 4.290 | 3.895 | 29,652,911 |
| 2024-10-16 | 4.190 | 4.390 | 4.180 | 4.350 | 3.949 | 56,943,580 |
| 2024-10-15 | 4.310 | 4.380 | 4.210 | 4.220 | 3.831 | 53,315,478 |
| 2024-10-14 | 4.320 | 4.420 | 4.300 | 4.350 | 3.949 | 55,448,687 |
| 2024-10-11 | 4.370 | 4.410 | 4.210 | 4.260 | 3.867 | 45,524,848 |
| 2024-10-10 | 4.310 | 4.490 | 4.250 | 4.370 | 3.967 | 61,903,913 |
| 2024-10-09 | 4.570 | 4.570 | 4.250 | 4.270 | 3.877 | 76,178,519 |
| 2024-10-08 | 4.980 | 4.980 | 4.470 | 4.660 | 4.231 | 120,994,451 |
| 2024-09-30 | 4.250 | 4.590 | 4.240 | 4.530 | 4.113 | 89,864,347 |
| 2024-09-27 | 4.180 | 4.210 | 4.050 | 4.180 | 3.795 | 57,387,096 |
| 2024-09-26 | 3.910 | 4.150 | 3.910 | 4.140 | 3.758 | 59,930,629 |
| 2024-09-25 | 3.850 | 3.980 | 3.850 | 3.920 | 3.559 | 49,630,541 |
| 2024-09-24 | 3.710 | 3.820 | 3.710 | 3.820 | 3.468 | 30,496,460 |
| 2024-09-23 | 3.650 | 3.710 | 3.640 | 3.700 | 3.359 | 13,166,558 |
| 2024-09-20 | 3.650 | 3.680 | 3.630 | 3.660 | 3.323 | 12,261,483 |
| 2024-09-19 | 3.620 | 3.670 | 3.590 | 3.650 | 3.314 | 11,846,512 |
| 2024-09-18 | 3.620 | 3.640 | 3.560 | 3.610 | 3.277 | 13,350,378 |
| 2024-09-13 | 3.660 | 3.680 | 3.630 | 3.630 | 3.295 | 9,596,180 |
| 2024-09-12 | 3.640 | 3.680 | 3.630 | 3.650 | 3.314 | 9,253,811 |
| 2024-09-11 | 3.680 | 3.680 | 3.630 | 3.650 | 3.314 | 12,296,624 |
| 2024-09-10 | 3.670 | 3.690 | 3.640 | 3.680 | 3.341 | 12,106,071 |
| 2024-09-09 | 3.710 | 3.720 | 3.650 | 3.670 | 3.332 | 14,389,760 |
| 2024-09-06 | 3.750 | 3.780 | 3.720 | 3.720 | 3.377 | 14,297,835 |
| 2024-09-05 | 3.730 | 3.760 | 3.720 | 3.740 | 3.395 | 9,670,412 |
| 2024-09-04 | 3.750 | 3.760 | 3.730 | 3.740 | 3.395 | 12,761,998 |
| 2024-09-03 | 3.800 | 3.810 | 3.750 | 3.760 | 3.414 | 19,476,283 |
| 2024-09-02 | 3.820 | 3.860 | 3.810 | 3.810 | 3.459 | 22,224,675 |
| 2024-08-30 | 3.800 | 3.860 | 3.780 | 3.830 | 3.477 | 24,882,036 |
| 2024-08-29 | 3.860 | 3.880 | 3.800 | 3.810 | 3.459 | 29,972,193 |
| 2024-08-28 | 3.910 | 3.920 | 3.870 | 3.880 | 3.522 | 20,683,973 |
| 2024-08-27 | 3.950 | 3.960 | 3.900 | 3.920 | 3.559 | 25,550,900 |
| 2024-08-26 | 3.880 | 3.960 | 3.870 | 3.960 | 3.595 | 21,089,340 |
| 2024-08-23 | 3.920 | 3.930 | 3.860 | 3.890 | 3.532 | 22,227,162 |
| 2024-08-22 | 3.900 | 3.950 | 3.890 | 3.920 | 3.559 | 15,825,520 |
| 2024-08-21 | 3.950 | 3.960 | 3.890 | 3.900 | 3.541 | 21,819,747 |
| 2024-08-20 | 3.990 | 4.010 | 3.940 | 3.970 | 3.604 | 17,702,182 |
| 2024-08-19 | 3.910 | 3.990 | 3.910 | 3.990 | 3.622 | 25,699,680 |
| 2024-08-16 | 3.910 | 3.940 | 3.870 | 3.910 | 3.550 | 18,595,620 |
| 2024-08-15 | 3.870 | 3.910 | 3.860 | 3.910 | 3.550 | 17,817,320 |
| 2024-08-14 | 3.880 | 3.910 | 3.860 | 3.870 | 3.513 | 11,456,940 |
| 2024-08-13 | 3.860 | 3.910 | 3.860 | 3.880 | 3.522 | 13,182,962 |
| 2024-08-12 | 3.890 | 3.900 | 3.860 | 3.870 | 3.513 | 15,500,466 |
| 2024-08-09 | 3.890 | 3.930 | 3.880 | 3.890 | 3.532 | 18,307,522 |
| 2024-08-08 | 3.890 | 3.900 | 3.860 | 3.880 | 3.522 | 14,656,780 |
| 2024-08-07 | 3.910 | 3.920 | 3.890 | 3.890 | 3.532 | 13,833,420 |
| 2024-08-06 | 3.940 | 3.960 | 3.890 | 3.910 | 3.550 | 14,686,180 |
| 2024-08-05 | 3.980 | 4.010 | 3.920 | 3.930 | 3.568 | 18,276,844 |
| 2024-08-02 | 3.980 | 4.020 | 3.970 | 3.980 | 3.613 | 12,043,560 |
| 2024-08-01 | 4.020 | 4.030 | 3.980 | 4.000 | 3.631 | 17,791,500 |
| 2024-07-31 | 3.950 | 4.030 | 3.940 | 4.020 | 3.650 | 22,136,640 |
| 2024-07-30 | 3.930 | 3.980 | 3.920 | 3.950 | 3.586 | 13,247,953 |
| 2024-07-29 | 3.880 | 3.960 | 3.870 | 3.950 | 3.586 | 21,619,316 |
| 2024-07-26 | 3.890 | 3.920 | 3.870 | 3.890 | 3.532 | 19,804,220 |
| 2024-07-25 | 3.940 | 3.960 | 3.880 | 3.910 | 3.550 | 20,273,320 |
| 2024-07-24 | 3.950 | 3.970 | 3.910 | 3.940 | 3.577 | 18,034,660 |
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.