Jiangsu Changshu Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.215 | 6.289 | 6.099 | 6.157 | 6.157 | 34,552,375 |
| 2024-04-23 | 6.256 | 6.265 | 6.165 | 6.198 | 6.198 | 24,344,993 |
| 2024-04-22 | 6.273 | 6.339 | 6.165 | 6.248 | 6.248 | 23,693,641 |
| 2024-04-19 | 6.248 | 6.298 | 6.215 | 6.248 | 6.248 | 23,154,956 |
| 2024-04-18 | 6.215 | 6.322 | 6.182 | 6.256 | 6.256 | 40,504,861 |
| 2024-04-17 | 6.157 | 6.240 | 6.091 | 6.215 | 6.215 | 32,469,124 |
| 2024-04-16 | 6.223 | 6.248 | 6.124 | 6.157 | 6.157 | 32,657,365 |
| 2024-04-15 | 6.058 | 6.231 | 6.000 | 6.198 | 6.198 | 55,222,532 |
| 2024-04-12 | 6.041 | 6.091 | 6.000 | 6.017 | 6.017 | 19,323,720 |
| 2024-04-11 | 6.041 | 6.058 | 5.967 | 6.033 | 6.033 | 25,064,093 |
| 2024-04-10 | 6.083 | 6.132 | 6.025 | 6.050 | 6.050 | 22,766,800 |
| 2024-04-09 | 6.025 | 6.116 | 6.008 | 6.099 | 6.099 | 26,830,347 |
| 2024-04-08 | 6.000 | 6.066 | 5.975 | 6.033 | 6.033 | 29,781,785 |
| 2024-04-03 | 6.058 | 6.182 | 5.984 | 6.025 | 6.025 | 41,429,652 |
| 2024-04-02 | 5.934 | 6.058 | 5.901 | 6.041 | 6.041 | 53,091,493 |
| 2024-04-01 | 5.868 | 5.959 | 5.868 | 5.934 | 5.934 | 34,480,186 |
| 2024-03-29 | 5.785 | 5.901 | 5.777 | 5.901 | 5.901 | 15,933,837 |
| 2024-03-28 | 5.868 | 5.884 | 5.785 | 5.810 | 5.810 | 33,460,903 |
| 2024-03-27 | 5.851 | 5.942 | 5.818 | 5.884 | 5.884 | 48,096,535 |
| 2024-03-26 | 5.727 | 5.860 | 5.727 | 5.860 | 5.860 | 57,255,362 |
| 2024-03-25 | 5.587 | 5.760 | 5.587 | 5.711 | 5.711 | 54,895,289 |
| 2024-03-22 | 5.719 | 5.719 | 5.537 | 5.595 | 5.595 | 50,003,199 |
| 2024-03-21 | 5.694 | 5.744 | 5.669 | 5.736 | 5.736 | 28,274,660 |
| 2024-03-20 | 5.645 | 5.694 | 5.645 | 5.686 | 5.686 | 20,076,793 |
| 2024-03-19 | 5.661 | 5.703 | 5.636 | 5.661 | 5.661 | 25,777,399 |
| 2024-03-18 | 5.653 | 5.686 | 5.612 | 5.686 | 5.686 | 32,112,036 |
| 2024-03-15 | 5.628 | 5.669 | 5.612 | 5.653 | 5.653 | 28,099,613 |
| 2024-03-14 | 5.612 | 5.645 | 5.595 | 5.612 | 5.612 | 19,819,898 |
| 2024-03-13 | 5.653 | 5.669 | 5.579 | 5.620 | 5.620 | 33,350,450 |
| 2024-03-12 | 5.719 | 5.727 | 5.636 | 5.653 | 5.653 | 52,444,399 |
| 2024-03-11 | 5.719 | 5.744 | 5.653 | 5.744 | 5.744 | 27,864,059 |
| 2024-03-08 | 5.719 | 5.752 | 5.686 | 5.711 | 5.711 | 18,895,950 |
| 2024-03-07 | 5.686 | 5.785 | 5.686 | 5.711 | 5.711 | 27,062,904 |
| 2024-03-06 | 5.744 | 5.777 | 5.694 | 5.694 | 5.694 | 27,346,563 |
| 2024-03-05 | 5.669 | 5.760 | 5.669 | 5.736 | 5.736 | 31,912,463 |
| 2024-03-04 | 5.719 | 5.752 | 5.636 | 5.719 | 5.719 | 31,288,259 |
| 2024-03-01 | 5.802 | 5.818 | 5.694 | 5.744 | 5.744 | 35,521,734 |
| 2024-02-29 | 5.785 | 5.835 | 5.769 | 5.835 | 5.835 | 27,710,481 |
| 2024-02-28 | 5.843 | 5.893 | 5.793 | 5.793 | 5.793 | 27,978,718 |
| 2024-02-27 | 5.793 | 5.860 | 5.777 | 5.835 | 5.835 | 28,709,786 |
| 2024-02-26 | 5.909 | 5.909 | 5.802 | 5.810 | 5.810 | 32,838,566 |
| 2024-02-23 | 5.926 | 5.984 | 5.884 | 5.909 | 5.909 | 34,602,091 |
| 2024-02-22 | 5.967 | 6.017 | 5.884 | 5.934 | 5.934 | 37,831,533 |
| 2024-02-21 | 5.909 | 6.107 | 5.884 | 5.967 | 5.967 | 41,613,802 |
| 2024-02-20 | 5.934 | 5.975 | 5.876 | 5.917 | 5.917 | 35,354,399 |
| 2024-02-19 | 6.033 | 6.033 | 5.835 | 5.984 | 5.984 | 47,331,095 |
| 2024-02-08 | 5.984 | 6.124 | 5.942 | 5.967 | 5.967 | 74,547,009 |
| 2024-02-07 | 5.818 | 6.033 | 5.810 | 6.033 | 6.033 | 82,051,049 |
| 2024-02-06 | 5.694 | 5.868 | 5.661 | 5.851 | 5.851 | 41,442,974 |
| 2024-02-05 | 5.636 | 5.777 | 5.587 | 5.711 | 5.711 | 49,542,784 |
| 2024-02-02 | 5.661 | 5.703 | 5.529 | 5.636 | 5.636 | 33,949,376 |
| 2024-02-01 | 5.661 | 5.752 | 5.628 | 5.661 | 5.661 | 29,757,042 |
| 2024-01-31 | 5.678 | 5.777 | 5.620 | 5.678 | 5.678 | 32,273,824 |
| 2024-01-30 | 5.727 | 5.818 | 5.661 | 5.711 | 5.711 | 28,715,701 |
| 2024-01-29 | 5.760 | 5.826 | 5.727 | 5.744 | 5.744 | 39,247,923 |
| 2024-01-26 | 5.645 | 5.785 | 5.628 | 5.744 | 5.744 | 41,606,412 |
| 2024-01-25 | 5.595 | 5.669 | 5.562 | 5.620 | 5.620 | 28,700,771 |
| 2024-01-24 | 5.529 | 5.628 | 5.455 | 5.595 | 5.595 | 28,753,109 |
| 2024-01-23 | 5.438 | 5.554 | 5.388 | 5.512 | 5.512 | 25,254,060 |
| 2024-01-22 | 5.554 | 5.587 | 5.413 | 5.463 | 5.463 | 30,129,726 |
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.