Jiangsu Changshu Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 5.562 | 5.620 | 5.521 | 5.562 | 5.562 | 20,653,056 |
| 2024-01-18 | 5.562 | 5.603 | 5.446 | 5.587 | 5.587 | 41,112,773 |
| 2024-01-17 | 5.620 | 5.694 | 5.595 | 5.595 | 5.595 | 36,917,587 |
| 2024-01-16 | 5.554 | 5.620 | 5.529 | 5.612 | 5.612 | 28,948,404 |
| 2024-01-15 | 5.554 | 5.579 | 5.488 | 5.554 | 5.554 | 22,101,545 |
| 2024-01-12 | 5.422 | 5.570 | 5.405 | 5.537 | 5.537 | 35,954,857 |
| 2024-01-11 | 5.339 | 5.455 | 5.322 | 5.413 | 5.413 | 29,818,288 |
| 2024-01-10 | 5.289 | 5.388 | 5.281 | 5.355 | 5.355 | 33,820,167 |
| 2024-01-09 | 5.231 | 5.331 | 5.190 | 5.306 | 5.306 | 26,211,943 |
| 2024-01-08 | 5.298 | 5.298 | 5.190 | 5.248 | 5.248 | 31,593,992 |
| 2024-01-05 | 5.190 | 5.364 | 5.165 | 5.289 | 5.289 | 43,917,299 |
| 2024-01-04 | 5.207 | 5.231 | 5.165 | 5.190 | 5.190 | 25,560,924 |
| 2024-01-03 | 5.248 | 5.265 | 5.174 | 5.215 | 5.215 | 25,020,259 |
| 2024-01-02 | 5.265 | 5.298 | 5.231 | 5.240 | 5.240 | 28,786,868 |
| 2023-12-29 | 5.298 | 5.331 | 5.231 | 5.281 | 5.281 | 26,831,342 |
| 2023-12-28 | 5.223 | 5.322 | 5.215 | 5.306 | 5.306 | 25,417,992 |
| 2023-12-27 | 5.207 | 5.240 | 5.157 | 5.215 | 5.215 | 24,040,425 |
| 2023-12-26 | 5.265 | 5.289 | 5.215 | 5.223 | 5.223 | 11,661,252 |
| 2023-12-25 | 5.314 | 5.322 | 5.231 | 5.265 | 5.265 | 15,303,600 |
| 2023-12-22 | 5.364 | 5.397 | 5.298 | 5.322 | 5.322 | 20,531,831 |
| 2023-12-21 | 5.355 | 5.397 | 5.281 | 5.364 | 5.364 | 19,937,447 |
| 2023-12-20 | 5.397 | 5.413 | 5.339 | 5.355 | 5.355 | 17,289,800 |
| 2023-12-19 | 5.455 | 5.471 | 5.331 | 5.388 | 5.388 | 35,006,508 |
| 2023-12-18 | 5.504 | 5.521 | 5.422 | 5.455 | 5.455 | 21,540,534 |
| 2023-12-15 | 5.562 | 5.587 | 5.504 | 5.512 | 5.512 | 16,604,298 |
| 2023-12-14 | 5.612 | 5.620 | 5.562 | 5.570 | 5.570 | 12,737,448 |
| 2023-12-13 | 5.645 | 5.653 | 5.587 | 5.587 | 5.587 | 14,076,051 |
| 2023-12-12 | 5.595 | 5.653 | 5.587 | 5.645 | 5.645 | 11,626,718 |
| 2023-12-11 | 5.546 | 5.636 | 5.496 | 5.620 | 5.620 | 21,687,489 |
| 2023-12-08 | 5.579 | 5.620 | 5.529 | 5.570 | 5.570 | 26,078,164 |
| 2023-12-07 | 5.546 | 5.595 | 5.512 | 5.579 | 5.579 | 19,280,176 |
| 2023-12-06 | 5.546 | 5.579 | 5.471 | 5.546 | 5.546 | 16,749,254 |
| 2023-12-05 | 5.587 | 5.603 | 5.537 | 5.546 | 5.546 | 14,672,046 |
| 2023-12-04 | 5.653 | 5.661 | 5.570 | 5.587 | 5.587 | 21,466,230 |
| 2023-12-01 | 5.612 | 5.653 | 5.603 | 5.653 | 5.653 | 18,645,729 |
| 2023-11-30 | 5.603 | 5.636 | 5.570 | 5.603 | 5.603 | 20,691,739 |
| 2023-11-29 | 5.661 | 5.669 | 5.562 | 5.587 | 5.587 | 23,787,506 |
| 2023-11-28 | 5.719 | 5.727 | 5.653 | 5.661 | 5.661 | 23,618,126 |
| 2023-11-27 | 5.769 | 5.793 | 5.686 | 5.719 | 5.719 | 27,115,585 |
| 2023-11-24 | 5.736 | 5.777 | 5.719 | 5.769 | 5.769 | 21,266,692 |
| 2023-11-23 | 5.694 | 5.752 | 5.669 | 5.736 | 5.736 | 26,939,168 |
| 2023-11-22 | 5.703 | 5.744 | 5.678 | 5.686 | 5.686 | 20,917,548 |
| 2023-11-21 | 5.736 | 5.777 | 5.703 | 5.711 | 5.711 | 27,333,013 |
| 2023-11-20 | 5.711 | 5.769 | 5.694 | 5.752 | 5.752 | 16,367,941 |
| 2023-11-17 | 5.727 | 5.744 | 5.686 | 5.703 | 5.703 | 23,724,328 |
| 2023-11-16 | 5.744 | 5.769 | 5.727 | 5.744 | 5.744 | 16,403,783 |
| 2023-11-15 | 5.802 | 5.810 | 5.744 | 5.769 | 5.769 | 25,719,727 |
| 2023-11-14 | 5.752 | 5.818 | 5.719 | 5.785 | 5.785 | 31,189,692 |
| 2023-11-13 | 5.818 | 5.826 | 5.744 | 5.777 | 5.777 | 34,565,669 |
| 2023-11-10 | 5.876 | 5.926 | 5.793 | 5.818 | 5.818 | 32,235,603 |
| 2023-11-09 | 5.876 | 5.926 | 5.851 | 5.893 | 5.893 | 31,437,807 |
| 2023-11-08 | 5.917 | 5.942 | 5.818 | 5.876 | 5.876 | 37,343,731 |
| 2023-11-07 | 5.959 | 5.975 | 5.917 | 5.934 | 5.934 | 24,565,722 |
| 2023-11-06 | 6.025 | 6.050 | 5.950 | 5.959 | 5.959 | 32,513,519 |
| 2023-11-03 | 6.083 | 6.099 | 6.000 | 6.000 | 6.000 | 27,884,693 |
| 2023-11-02 | 6.132 | 6.207 | 6.058 | 6.066 | 6.066 | 21,754,160 |
| 2023-11-01 | 6.116 | 6.141 | 6.083 | 6.132 | 6.132 | 16,733,891 |
| 2023-10-31 | 6.083 | 6.124 | 6.033 | 6.083 | 6.083 | 17,838,982 |
| 2023-10-30 | 6.198 | 6.198 | 5.992 | 6.083 | 6.083 | 37,448,679 |
| 2023-10-27 | 6.107 | 6.265 | 6.107 | 6.198 | 6.198 | 39,995,951 |
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.