Jiangsu Changshu 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	6.100	6.220	6.090	6.170	6.170	64,016,462
2026-10-15	6.170	6.180	6.060	6.110	6.110	71,711,427
2026-10-14	6.210	6.260	6.160	6.190	6.190	58,934,775
2026-10-13	6.330	6.340	6.180	6.220	6.220	62,258,980
2026-10-12	6.240	6.340	6.240	6.330	6.330	64,247,327
2026-10-09	6.280	6.320	6.230	6.230	6.230	50,953,717
2026-10-08	6.240	6.320	6.230	6.280	6.280	43,756,496
2026-09-30	6.160	6.270	6.150	6.260	6.260	46,569,137
2026-09-29	6.130	6.180	6.120	6.160	6.160	35,322,831
2026-09-28	6.170	6.210	6.090	6.140	6.140	51,248,629
2026-09-24	6.190	6.230	6.160	6.170	6.170	49,075,216
2026-09-23	6.230	6.250	6.180	6.190	6.190	39,482,387
2026-09-22	6.230	6.250	6.200	6.250	6.250	40,267,720
2026-09-21	6.260	6.270	6.220	6.250	6.250	33,251,423
2026-09-18	6.310	6.340	6.270	6.270	6.270	36,188,789
2026-09-17	6.340	6.380	6.300	6.320	6.320	35,696,187
2026-09-16	6.380	6.420	6.300	6.350	6.350	43,194,940
2026-09-15	6.450	6.450	6.360	6.390	6.390	44,195,463
2026-09-14	6.410	6.480	6.390	6.460	6.460	41,227,154
2026-09-11	6.460	6.490	6.360	6.410	6.410	53,804,290
2026-09-10	6.420	6.530	6.390	6.460	6.460	65,970,918
2026-09-09	6.430	6.460	6.390	6.410	6.410	37,138,860
2026-09-08	6.320	6.450	6.310	6.440	6.440	64,266,043
2026-09-07	6.430	6.440	6.300	6.330	6.330	51,322,764
2026-09-04	6.350	6.450	6.340	6.420	6.420	53,403,299
2026-09-03	6.320	6.470	6.320	6.370	6.370	70,000,117
2026-09-02	6.350	6.400	6.300	6.340	6.340	65,399,927
2026-09-01	6.180	6.370	6.170	6.350	6.350	122,460,812
2026-08-31	6.140	6.200	6.130	6.190	6.190	46,836,764
2026-08-28	6.200	6.210	6.140	6.150	6.150	49,492,947
2026-08-27	6.300	6.320	6.140	6.230	6.230	107,574,761
2026-08-26	6.300	6.390	6.300	6.390	6.390	50,067,631
2026-08-25	6.310	6.350	6.250	6.330	6.330	45,349,663
2026-08-24	6.250	6.320	6.220	6.310	6.310	42,448,639
2026-08-21	6.260	6.300	6.210	6.240	6.240	38,451,960
2026-08-20	6.170	6.280	6.150	6.260	6.260	56,099,188
2026-08-19	6.140	6.200	6.120	6.190	6.190	52,468,269
2026-08-18	6.110	6.160	6.090	6.120	6.120	30,053,039
2026-08-17	6.100	6.110	6.040	6.100	6.100	32,352,479
2026-08-14	6.120	6.140	6.080	6.090	6.090	37,154,926
2026-08-13	6.110	6.150	6.090	6.130	6.130	34,642,178
2026-08-12	6.090	6.130	6.070	6.110	6.110	30,913,678
2026-08-11	6.130	6.140	6.080	6.090	6.090	48,070,377
2026-08-10	6.120	6.200	6.100	6.130	6.130	48,541,204
2026-08-07	6.190	6.190	6.080	6.120	6.120	56,793,234
2026-08-06	6.230	6.270	6.140	6.210	6.210	46,234,614
2026-08-05	6.290	6.310	6.200	6.220	6.220	48,833,722
2026-08-04	6.440	6.450	6.290	6.290	6.290	59,879,311
2026-08-03	6.390	6.490	6.370	6.460	6.460	55,309,815
2026-07-31	6.390	6.440	6.300	6.430	6.430	63,183,884
2026-07-30	6.320	6.450	6.320	6.450	6.450	65,628,666
2026-07-29	6.250	6.370	6.250	6.330	6.330	62,348,500
2026-07-28	6.230	6.280	6.180	6.240	6.240	38,674,319
2026-07-27	6.230	6.270	6.190	6.230	6.230	37,495,645
2026-07-24	6.300	6.340	6.200	6.230	6.230	36,732,152
2026-07-23	6.220	6.320	6.210	6.290	6.290	41,640,933
2026-07-22	6.200	6.250	6.130	6.240	6.240	47,968,552
2026-07-21	6.280	6.390	6.210	6.210	6.210	68,321,665
2026-07-20	6.220	6.350	6.210	6.280	6.280	66,806,402

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-05	0.2500 CNY
2022-06-08	0.2000 CNY
2021-05-26	0.2000 CNY
2020-07-14	0.2000 CNY
2019-06-05	0.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.