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
2023-10-26	5.967	6.116	5.959	6.091	6.091	20,822,835
2023-10-25	6.017	6.058	5.876	6.000	6.000	24,890,209
2023-10-24	5.909	5.934	5.843	5.893	5.893	22,568,557
2023-10-23	6.033	6.083	5.851	5.893	5.893	27,443,104
2023-10-20	6.050	6.083	5.975	6.074	6.074	13,927,161
2023-10-19	6.099	6.116	6.017	6.050	6.050	17,188,322
2023-10-18	6.099	6.157	6.083	6.116	6.116	13,449,623
2023-10-17	6.116	6.141	6.099	6.116	6.116	9,339,506
2023-10-16	6.132	6.165	6.074	6.124	6.124	22,135,374
2023-10-13	6.107	6.182	6.058	6.174	6.174	26,101,506
2023-10-12	6.107	6.190	6.066	6.141	6.141	23,264,971
2023-10-11	6.107	6.198	6.033	6.033	6.033	21,077,982
2023-10-10	6.058	6.116	6.025	6.091	6.091	17,813,302
2023-10-09	6.050	6.099	5.992	6.066	6.066	21,352,000
2023-09-28	6.083	6.107	6.041	6.050	6.050	21,894,950
2023-09-27	6.165	6.165	6.041	6.050	6.050	29,969,203
2023-09-26	6.132	6.215	6.091	6.116	6.116	22,205,557
2023-09-25	6.124	6.198	6.107	6.141	6.141	33,158,279
2023-09-22	6.190	6.198	6.058	6.149	6.149	32,164,088
2023-09-21	6.281	6.289	6.149	6.165	6.165	24,086,586
2023-09-20	6.223	6.298	6.182	6.265	6.265	27,511,770
2023-09-19	6.149	6.265	6.149	6.223	6.223	29,252,289
2023-09-18	6.099	6.207	6.041	6.174	6.174	35,712,762
2023-09-15	6.033	6.116	6.008	6.083	6.083	31,141,592
2023-09-14	5.942	6.058	5.934	6.017	6.017	25,954,466
2023-09-13	5.926	6.000	5.893	5.942	5.942	20,618,763
2023-09-12	5.917	5.950	5.884	5.917	5.917	21,118,045
2023-09-11	5.959	5.992	5.909	5.917	5.917	20,976,439
2023-09-08	5.984	6.025	5.942	5.950	5.950	9,293,144
2023-09-07	5.934	6.066	5.926	5.975	5.975	20,925,335
2023-09-06	5.934	5.984	5.917	5.942	5.942	9,580,659
2023-09-05	5.992	6.008	5.917	5.950	5.950	12,408,214
2023-09-04	5.950	6.074	5.934	6.008	6.008	28,023,676
2023-09-01	5.843	5.992	5.843	5.950	5.950	25,729,806
2023-08-31	5.860	5.959	5.843	5.860	5.860	25,084,666
2023-08-30	6.000	6.008	5.860	5.868	5.868	38,620,754
2023-08-29	6.132	6.132	5.909	6.050	6.050	42,310,486
2023-08-28	6.430	6.463	6.116	6.132	6.132	60,507,787
2023-08-25	5.917	6.099	5.893	6.074	6.074	47,818,051
2023-08-24	5.934	5.975	5.860	5.909	5.909	21,716,029
2023-08-23	5.926	6.025	5.917	5.942	5.942	18,255,677
2023-08-22	5.917	5.967	5.884	5.942	5.942	21,414,609
2023-08-21	6.058	6.074	5.917	5.934	5.934	29,763,681
2023-08-18	5.942	6.124	5.926	6.058	6.058	54,122,152
2023-08-17	5.950	5.950	5.876	5.926	5.926	19,560,505
2023-08-16	5.926	5.992	5.884	5.959	5.959	21,321,210
2023-08-15	5.843	5.984	5.835	5.950	5.950	35,717,757
2023-08-14	5.835	5.884	5.802	5.826	5.826	18,674,134
2023-08-11	5.926	5.975	5.860	5.868	5.868	18,440,309
2023-08-10	5.926	5.959	5.909	5.942	5.942	11,125,116
2023-08-09	5.876	5.975	5.876	5.950	5.950	14,917,245
2023-08-08	5.917	5.926	5.868	5.901	5.901	12,985,225
2023-08-07	5.975	5.975	5.893	5.917	5.917	15,148,016
2023-08-04	5.984	6.050	5.942	5.975	5.975	27,100,149
2023-08-03	5.868	5.967	5.835	5.959	5.959	28,960,440
2023-08-02	5.893	5.901	5.810	5.884	5.884	29,818,209
2023-08-01	5.926	5.975	5.876	5.901	5.901	26,849,855
2023-07-31	5.868	5.950	5.860	5.934	5.934	50,820,087
2023-07-28	5.661	5.884	5.653	5.851	5.851	56,218,984
2023-07-27	5.661	5.719	5.645	5.686	5.686	18,661,112

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.