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
2023-04-26	6.471	6.471	6.265	6.380	6.106	37,879,757
2023-04-25	6.380	6.521	6.372	6.504	6.225	36,406,653
2023-04-24	6.446	6.496	6.347	6.380	6.106	30,969,111
2023-04-21	6.479	6.570	6.405	6.413	6.138	33,876,327
2023-04-20	6.521	6.521	6.372	6.479	6.201	31,399,084
2023-04-19	6.512	6.603	6.488	6.496	6.217	33,833,258
2023-04-18	6.372	6.562	6.372	6.504	6.225	45,320,287
2023-04-17	6.331	6.479	6.281	6.405	6.130	53,499,886
2023-04-14	6.331	6.364	6.231	6.339	6.067	31,922,557
2023-04-13	6.265	6.364	6.215	6.331	6.059	29,784,475
2023-04-12	6.298	6.339	6.240	6.265	5.996	24,437,768
2023-04-11	6.248	6.322	6.190	6.298	6.027	37,630,048
2023-04-10	6.165	6.331	6.074	6.281	6.012	59,327,409
2023-04-07	6.157	6.157	6.099	6.107	5.845	17,680,036
2023-04-06	6.157	6.190	6.091	6.141	5.877	26,381,450
2023-04-04	6.182	6.215	6.132	6.190	5.925	17,511,888
2023-04-03	6.165	6.273	6.149	6.198	5.932	31,670,976
2023-03-31	6.306	6.306	6.132	6.157	5.893	35,304,203
2023-03-30	6.099	6.347	6.050	6.322	6.051	44,995,398
2023-03-29	6.091	6.157	6.058	6.074	5.814	20,159,450
2023-03-28	6.033	6.141	6.033	6.083	5.822	36,112,413
2023-03-27	6.066	6.141	5.984	6.008	5.751	36,984,483
2023-03-24	6.182	6.182	6.041	6.050	5.790	41,029,435
2023-03-23	6.165	6.281	6.116	6.182	5.917	22,158,762
2023-03-22	6.198	6.256	6.149	6.182	5.917	20,008,823
2023-03-21	6.141	6.223	6.116	6.174	5.909	29,202,498
2023-03-20	6.132	6.306	6.116	6.149	5.885	31,377,886
2023-03-17	6.207	6.231	6.083	6.107	5.845	29,448,563
2023-03-16	6.240	6.273	6.132	6.174	5.909	27,119,958
2023-03-15	6.231	6.331	6.231	6.265	5.996	21,619,930
2023-03-14	6.281	6.388	6.182	6.198	5.932	35,594,641
2023-03-13	6.273	6.347	6.256	6.322	6.051	23,907,664
2023-03-10	6.405	6.413	6.281	6.298	6.027	23,347,567
2023-03-09	6.455	6.537	6.422	6.446	6.170	15,108,493
2023-03-08	6.405	6.479	6.347	6.422	6.146	18,074,360
2023-03-07	6.512	6.612	6.413	6.430	6.154	21,879,030
2023-03-06	6.587	6.678	6.504	6.521	6.241	20,113,338
2023-03-03	6.521	6.628	6.479	6.570	6.288	28,852,267
2023-03-02	6.471	6.529	6.422	6.504	6.225	15,006,361
2023-03-01	6.372	6.504	6.347	6.471	6.193	25,314,069
2023-02-28	6.364	6.397	6.306	6.372	6.099	21,844,710
2023-02-27	6.413	6.430	6.322	6.355	6.083	19,743,891
2023-02-24	6.438	6.438	6.364	6.430	6.154	18,552,617
2023-02-23	6.488	6.521	6.397	6.438	6.162	19,958,407
2023-02-22	6.479	6.512	6.430	6.496	6.217	18,192,951
2023-02-21	6.521	6.554	6.422	6.521	6.241	26,583,658
2023-02-20	6.463	6.546	6.405	6.496	6.217	24,462,262
2023-02-17	6.397	6.488	6.372	6.438	6.162	24,556,537
2023-02-16	6.504	6.562	6.372	6.422	6.146	32,927,997
2023-02-15	6.488	6.570	6.430	6.504	6.225	32,575,751
2023-02-14	6.463	6.546	6.438	6.512	6.233	39,438,608
2023-02-13	6.438	6.488	6.355	6.430	6.154	56,448,062
2023-02-10	6.314	6.496	6.289	6.471	6.193	84,248,974
2023-02-09	6.008	6.364	6.000	6.322	6.051	112,661,802
2023-02-08	6.041	6.083	6.000	6.008	5.751	25,183,979
2023-02-07	5.992	6.074	5.975	6.074	5.814	46,541,005
2023-02-06	5.967	5.984	5.926	5.975	5.719	24,144,703
2023-02-03	6.017	6.033	5.967	5.984	5.727	24,655,953
2023-02-02	6.083	6.091	6.017	6.033	5.774	27,351,246
2023-02-01	6.099	6.099	6.041	6.074	5.814	37,200,547

← NewerPage 15 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.