Jiangsu Changshu Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.773 | 6.855 | 6.736 | 6.773 | 6.773 | 21,752,298 |
| 2024-07-23 | 6.746 | 6.836 | 6.746 | 6.818 | 6.818 | 25,312,101 |
| 2024-07-22 | 6.864 | 6.882 | 6.718 | 6.782 | 6.782 | 18,272,471 |
| 2024-07-19 | 6.982 | 6.991 | 6.818 | 6.882 | 6.882 | 22,438,563 |
| 2024-07-18 | 6.964 | 7.000 | 6.900 | 6.982 | 6.982 | 14,026,183 |
| 2024-07-17 | 7.000 | 7.027 | 6.927 | 6.982 | 6.982 | 28,302,327 |
| 2024-07-16 | 7.055 | 7.118 | 6.991 | 7.018 | 7.018 | 29,105,949 |
| 2024-07-15 | 7.091 | 7.100 | 7.027 | 7.055 | 7.055 | 18,506,805 |
| 2024-07-12 | 7.018 | 7.155 | 7.009 | 7.100 | 7.100 | 25,483,748 |
| 2024-07-11 | 7.091 | 7.118 | 6.936 | 7.046 | 7.046 | 30,383,465 |
| 2024-07-10 | 7.191 | 7.236 | 6.973 | 7.073 | 7.073 | 32,029,305 |
| 2024-07-09 | 6.955 | 7.209 | 6.900 | 7.200 | 7.200 | 36,480,736 |
| 2024-07-08 | 6.891 | 6.955 | 6.809 | 6.918 | 6.918 | 33,313,066 |
| 2024-07-05 | 6.946 | 6.946 | 6.946 | 6.946 | 6.946 | 0 |
| 2024-07-04 | 7.109 | 7.155 | 6.909 | 6.946 | 6.946 | 44,381,011 |
| 2024-07-03 | 7.173 | 7.246 | 7.064 | 7.155 | 7.155 | 26,162,744 |
| 2024-07-02 | 7.091 | 7.209 | 7.064 | 7.200 | 7.200 | 33,818,197 |
| 2024-07-01 | 6.882 | 7.164 | 6.882 | 7.127 | 7.127 | 32,144,828 |
| 2024-06-28 | 6.782 | 6.918 | 6.682 | 6.882 | 6.882 | 42,925,495 |
| 2024-06-27 | 6.646 | 6.873 | 6.636 | 6.782 | 6.782 | 35,869,210 |
| 2024-06-26 | 6.636 | 6.755 | 6.627 | 6.664 | 6.664 | 24,076,563 |
| 2024-06-25 | 6.582 | 6.764 | 6.582 | 6.636 | 6.636 | 26,870,848 |
| 2024-06-24 | 6.664 | 6.682 | 6.518 | 6.600 | 6.600 | 25,013,063 |
| 2024-06-21 | 6.591 | 6.691 | 6.582 | 6.664 | 6.664 | 22,099,542 |
| 2024-06-20 | 6.655 | 6.755 | 6.546 | 6.600 | 6.600 | 23,837,727 |
| 2024-06-19 | 6.627 | 6.673 | 6.582 | 6.618 | 6.618 | 20,990,269 |
| 2024-06-18 | 6.682 | 6.691 | 6.555 | 6.591 | 6.591 | 19,610,508 |
| 2024-06-17 | 6.727 | 6.800 | 6.573 | 6.609 | 6.609 | 28,935,632 |
| 2024-06-14 | 6.636 | 6.791 | 6.618 | 6.755 | 6.755 | 25,676,141 |
| 2024-06-13 | 6.755 | 6.764 | 6.573 | 6.636 | 6.636 | 20,385,164 |
| 2024-06-12 | 6.764 | 6.773 | 6.646 | 6.736 | 6.736 | 23,984,501 |
| 2024-06-11 | 6.809 | 6.846 | 6.682 | 6.736 | 6.736 | 31,927,053 |
| 2024-06-07 | 6.836 | 6.882 | 6.764 | 6.846 | 6.846 | 20,684,653 |
| 2024-06-06 | 6.864 | 6.873 | 6.736 | 6.809 | 6.809 | 27,932,019 |
| 2024-06-05 | 7.018 | 7.027 | 6.818 | 6.836 | 6.836 | 27,801,293 |
| 2024-06-04 | 6.927 | 7.018 | 6.836 | 6.991 | 6.991 | 27,286,331 |
| 2024-06-03 | 7.118 | 7.118 | 6.827 | 6.900 | 6.900 | 42,092,317 |
| 2024-05-31 | 6.982 | 7.136 | 6.936 | 7.082 | 7.082 | 36,953,372 |
| 2024-05-30 | 7.027 | 7.136 | 6.909 | 6.946 | 6.946 | 32,757,197 |
| 2024-05-29 | 7.064 | 7.164 | 6.973 | 7.018 | 7.018 | 31,590,145 |
| 2024-05-28 | 7.240 | 7.306 | 7.182 | 7.265 | 7.265 | 35,221,737 |
| 2024-05-27 | 7.198 | 7.298 | 7.157 | 7.240 | 7.240 | 30,725,893 |
| 2024-05-24 | 7.231 | 7.306 | 7.141 | 7.165 | 7.165 | 27,280,361 |
| 2024-05-23 | 7.240 | 7.314 | 7.182 | 7.231 | 7.231 | 27,266,286 |
| 2024-05-22 | 7.422 | 7.479 | 7.240 | 7.281 | 7.281 | 62,807,968 |
| 2024-05-21 | 7.215 | 7.446 | 7.207 | 7.380 | 7.380 | 51,885,999 |
| 2024-05-20 | 7.322 | 7.355 | 7.223 | 7.289 | 7.289 | 36,523,776 |
| 2024-05-17 | 7.273 | 7.355 | 7.165 | 7.355 | 7.355 | 37,785,673 |
| 2024-05-16 | 7.141 | 7.322 | 7.091 | 7.273 | 7.273 | 43,342,480 |
| 2024-05-15 | 6.975 | 7.256 | 6.959 | 7.165 | 7.165 | 41,108,648 |
| 2024-05-14 | 6.926 | 7.058 | 6.909 | 6.992 | 6.992 | 40,303,864 |
| 2024-05-13 | 6.802 | 6.950 | 6.736 | 6.893 | 6.893 | 38,356,795 |
| 2024-05-10 | 6.744 | 6.860 | 6.694 | 6.826 | 6.826 | 32,058,034 |
| 2024-05-09 | 6.711 | 6.893 | 6.703 | 6.752 | 6.752 | 40,133,119 |
| 2024-05-08 | 6.546 | 6.752 | 6.529 | 6.719 | 6.719 | 56,848,874 |
| 2024-05-07 | 6.529 | 6.587 | 6.471 | 6.554 | 6.554 | 41,440,931 |
| 2024-05-06 | 6.603 | 6.678 | 6.455 | 6.504 | 6.504 | 63,313,496 |
| 2024-04-30 | 6.372 | 6.736 | 6.339 | 6.570 | 6.570 | 111,089,843 |
| 2024-04-29 | 6.157 | 6.248 | 6.099 | 6.198 | 6.198 | 53,701,374 |
| 2024-04-26 | 6.198 | 6.223 | 6.074 | 6.165 | 6.165 | 35,107,509 |
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.