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
2026-10-16	4.260	4.310	4.240	4.300	4.300	33,245,441
2026-10-15	4.300	4.310	4.220	4.240	4.240	30,247,881
2026-10-14	4.310	4.370	4.300	4.320	4.320	30,135,939
2026-10-13	4.360	4.370	4.290	4.310	4.310	30,098,078
2026-10-12	4.300	4.380	4.300	4.370	4.370	35,685,180
2026-10-09	4.330	4.380	4.290	4.300	4.300	35,982,160
2026-10-08	4.300	4.360	4.300	4.330	4.330	32,270,461
2026-09-30	4.250	4.320	4.240	4.310	4.310	28,432,031
2026-09-29	4.210	4.260	4.200	4.250	4.250	18,099,801
2026-09-28	4.250	4.270	4.180	4.220	4.220	26,380,172
2026-09-24	4.250	4.280	4.230	4.250	4.250	18,524,900
2026-09-23	4.280	4.290	4.240	4.250	4.250	19,916,133
2026-09-22	4.280	4.290	4.260	4.280	4.280	22,069,494
2026-09-21	4.290	4.310	4.260	4.290	4.290	21,874,057
2026-09-18	4.320	4.350	4.290	4.300	4.300	22,633,961
2026-09-17	4.320	4.390	4.290	4.330	4.330	28,276,869
2026-09-16	4.380	4.390	4.290	4.330	4.330	36,069,191
2026-09-15	4.460	4.460	4.360	4.380	4.380	36,644,066
2026-09-14	4.400	4.480	4.400	4.470	4.470	25,998,301
2026-09-11	4.510	4.520	4.390	4.420	4.420	37,748,633
2026-09-10	4.460	4.520	4.420	4.520	4.520	33,502,578
2026-09-09	4.400	4.500	4.380	4.480	4.480	38,753,617
2026-09-08	4.310	4.420	4.310	4.410	4.410	42,101,020
2026-09-07	4.420	4.420	4.300	4.310	4.310	39,594,195
2026-09-04	4.370	4.430	4.370	4.410	4.410	27,650,529
2026-09-03	4.350	4.460	4.350	4.370	4.370	35,440,777
2026-09-02	4.400	4.420	4.350	4.370	4.370	31,299,750
2026-09-01	4.270	4.430	4.260	4.410	4.410	53,588,926
2026-08-31	4.260	4.310	4.250	4.280	4.280	32,384,840
2026-08-28	4.360	4.380	4.250	4.270	4.270	43,031,055
2026-08-27	4.400	4.440	4.310	4.400	4.400	40,924,281
2026-08-26	4.360	4.430	4.350	4.410	4.410	27,979,635
2026-08-25	4.420	4.430	4.350	4.370	4.370	23,898,260
2026-08-24	4.330	4.410	4.310	4.400	4.400	29,846,158
2026-08-21	4.370	4.390	4.310	4.330	4.330	24,514,779
2026-08-20	4.290	4.390	4.280	4.360	4.360	34,361,379
2026-08-19	4.260	4.330	4.260	4.310	4.310	34,297,379
2026-08-18	4.270	4.300	4.240	4.250	4.250	21,979,645
2026-08-17	4.260	4.280	4.220	4.280	4.280	22,641,504
2026-08-14	4.300	4.310	4.250	4.260	4.260	27,336,568
2026-08-13	4.320	4.330	4.280	4.300	4.300	22,341,840
2026-08-12	4.340	4.350	4.300	4.320	4.320	22,314,859
2026-08-11	4.360	4.370	4.320	4.330	4.330	23,536,115
2026-08-10	4.350	4.390	4.330	4.360	4.360	27,148,580
2026-08-07	4.390	4.430	4.320	4.350	4.350	29,325,090
2026-08-06	4.460	4.470	4.360	4.410	4.410	32,232,939
2026-08-05	4.530	4.560	4.430	4.460	4.460	33,112,137
2026-08-04	4.630	4.650	4.520	4.520	4.520	30,436,484
2026-08-03	4.570	4.660	4.570	4.640	4.640	38,163,145
2026-07-31	4.550	4.620	4.470	4.580	4.580	41,760,586
2026-07-30	4.490	4.610	4.480	4.610	4.610	45,207,488
2026-07-29	4.400	4.520	4.400	4.490	4.490	39,047,594
2026-07-28	4.340	4.420	4.300	4.400	4.400	30,934,469
2026-07-27	4.320	4.380	4.310	4.360	4.360	23,698,234
2026-07-24	4.360	4.400	4.320	4.330	4.330	18,958,756
2026-07-23	4.310	4.380	4.290	4.340	4.340	24,521,600
2026-07-22	4.350	4.360	4.240	4.310	4.310	34,259,637
2026-07-21	4.390	4.450	4.320	4.330	4.330	40,096,078
2026-07-20	4.320	4.430	4.300	4.390	4.390	39,422,633
2026-07-17	4.340	4.420	4.310	4.320	4.320	39,971,117

Page 1 of 2 · 120 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.