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
2023-07-26	5.653	5.678	5.636	5.661	5.661	16,315,753
2023-07-25	5.595	5.661	5.587	5.653	5.653	32,033,204
2023-07-24	5.620	5.620	5.537	5.562	5.562	20,821,315
2023-07-21	5.628	5.645	5.603	5.628	5.628	12,436,843
2023-07-20	5.661	5.661	5.620	5.628	5.628	8,637,706
2023-07-19	5.587	5.653	5.579	5.636	5.636	13,884,751
2023-07-18	5.603	5.612	5.562	5.595	5.595	8,330,238
2023-07-17	5.612	5.628	5.554	5.603	5.603	11,979,181
2023-07-14	5.636	5.653	5.612	5.620	5.620	8,052,187
2023-07-13	5.628	5.653	5.620	5.636	5.636	12,564,849
2023-07-12	5.620	5.661	5.603	5.603	5.603	14,912,181
2023-07-11	5.620	5.661	5.570	5.636	5.636	26,108,903
2023-07-10	5.661	5.678	5.562	5.612	5.612	27,608,422
2023-07-07	5.612	5.669	5.603	5.661	5.661	20,377,852
2023-07-06	5.628	5.653	5.595	5.612	5.612	15,181,901
2023-07-05	5.636	5.645	5.603	5.628	5.628	9,008,833
2023-07-04	5.727	5.727	5.620	5.645	5.645	17,780,255
2023-07-03	5.628	5.744	5.620	5.719	5.719	28,203,045
2023-06-30	5.529	5.678	5.521	5.636	5.636	25,082,750
2023-06-29	5.562	5.562	5.496	5.537	5.537	12,798,776
2023-06-28	5.546	5.579	5.529	5.562	5.562	10,198,835
2023-06-27	5.496	5.579	5.455	5.554	5.554	17,655,286
2023-06-26	5.529	5.529	5.446	5.479	5.479	22,636,266
2023-06-21	5.595	5.628	5.537	5.537	5.537	22,142,796
2023-06-20	5.579	5.653	5.546	5.595	5.595	23,412,689
2023-06-19	5.669	5.678	5.554	5.587	5.587	32,031,969
2023-06-16	5.711	5.744	5.620	5.669	5.669	36,494,761
2023-06-15	5.736	5.769	5.686	5.711	5.711	21,384,935
2023-06-14	5.835	5.835	5.694	5.711	5.711	22,789,429
2023-06-13	5.760	5.851	5.760	5.818	5.818	14,129,578
2023-06-12	5.760	5.785	5.719	5.777	5.777	14,684,903
2023-06-09	5.777	5.802	5.736	5.760	5.760	21,136,444
2023-06-08	5.669	5.810	5.645	5.793	5.793	37,352,251
2023-06-07	5.628	5.686	5.620	5.636	5.636	14,560,486
2023-06-06	5.694	5.719	5.620	5.645	5.645	23,961,519
2023-06-05	5.653	5.727	5.628	5.686	5.686	31,351,506
2023-06-02	5.793	5.851	5.785	5.826	5.576	36,525,356
2023-06-01	5.851	5.893	5.793	5.810	5.561	32,573,939
2023-05-31	5.917	5.950	5.851	5.860	5.608	19,934,690
2023-05-30	5.959	5.975	5.851	5.950	5.695	25,104,842
2023-05-29	5.967	6.008	5.926	5.975	5.719	23,816,724
2023-05-26	5.942	5.967	5.909	5.950	5.695	14,557,154
2023-05-25	6.008	6.017	5.884	5.934	5.679	34,324,704
2023-05-24	6.050	6.091	6.017	6.025	5.766	21,737,783
2023-05-23	6.116	6.141	6.058	6.066	5.806	19,067,045
2023-05-22	6.124	6.141	6.091	6.116	5.853	14,350,569
2023-05-19	6.124	6.149	6.083	6.107	5.845	20,218,952
2023-05-18	6.182	6.231	6.116	6.141	5.877	32,072,459
2023-05-17	6.207	6.248	6.157	6.174	5.909	18,162,640
2023-05-16	6.223	6.314	6.198	6.223	5.956	17,384,226
2023-05-15	6.198	6.256	6.083	6.256	5.988	35,185,415
2023-05-12	6.215	6.289	6.165	6.223	5.956	25,468,135
2023-05-11	6.223	6.256	6.141	6.207	5.940	29,970,635
2023-05-10	6.405	6.422	6.174	6.190	5.925	62,380,627
2023-05-09	6.562	6.628	6.422	6.455	6.178	66,102,045
2023-05-08	6.438	6.587	6.364	6.529	6.249	68,409,120
2023-05-05	6.521	6.620	6.372	6.422	6.146	38,280,731
2023-05-04	6.422	6.562	6.331	6.529	6.249	37,252,964
2023-04-28	6.430	6.504	6.397	6.455	6.178	18,626,625
2023-04-27	6.380	6.455	6.322	6.430	6.154	27,204,982

← NewerPage 14 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.