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
2023-01-31	6.157	6.157	6.083	6.099	5.838	28,722,440
2023-01-30	6.182	6.223	6.132	6.132	5.869	36,244,094
2023-01-20	6.116	6.157	6.099	6.141	5.877	27,500,214
2023-01-19	6.182	6.207	6.099	6.107	5.845	39,133,375
2023-01-18	6.157	6.265	6.141	6.223	5.956	37,457,375
2023-01-17	6.107	6.198	6.091	6.174	5.909	38,579,332
2023-01-16	6.215	6.265	6.099	6.107	5.845	77,393,002
2023-01-13	6.174	6.223	6.107	6.207	5.940	27,557,391
2023-01-12	6.240	6.256	6.116	6.149	5.885	36,971,376
2023-01-11	6.198	6.273	6.157	6.240	5.972	34,601,935
2023-01-10	6.248	6.265	6.157	6.198	5.932	21,758,549
2023-01-09	6.322	6.322	6.231	6.240	5.972	18,630,904
2023-01-06	6.380	6.380	6.248	6.306	6.035	28,138,899
2023-01-05	6.372	6.405	6.298	6.380	6.106	31,177,172
2023-01-04	6.364	6.397	6.298	6.372	6.099	28,634,512
2023-01-03	6.240	6.364	6.207	6.339	6.067	36,114,972
2022-12-30	6.174	6.256	6.157	6.240	5.972	31,396,529
2022-12-29	6.083	6.198	6.008	6.174	5.909	23,463,278
2022-12-28	6.025	6.182	6.008	6.116	5.853	23,602,637
2022-12-27	6.000	6.074	5.975	6.017	5.758	15,533,907
2022-12-26	5.942	5.992	5.909	5.984	5.727	15,269,353
2022-12-23	5.917	5.975	5.901	5.926	5.671	13,115,711
2022-12-22	6.074	6.083	5.934	5.959	5.703	14,692,716
2022-12-21	6.074	6.099	6.008	6.041	5.782	12,961,402
2022-12-20	6.116	6.174	6.008	6.050	5.790	16,209,473
2022-12-19	6.190	6.248	6.107	6.132	5.869	22,217,851
2022-12-16	6.141	6.231	6.141	6.174	5.909	18,635,667
2022-12-15	6.231	6.248	6.132	6.174	5.909	22,815,239
2022-12-14	6.265	6.306	6.215	6.223	5.956	19,475,683
2022-12-13	6.223	6.306	6.223	6.273	6.004	16,369,182
2022-12-12	6.265	6.306	6.190	6.240	5.972	24,941,731
2022-12-09	6.314	6.355	6.240	6.256	5.988	25,409,989
2022-12-08	6.207	6.347	6.182	6.289	6.019	23,604,128
2022-12-07	6.314	6.364	6.207	6.207	5.940	25,662,173
2022-12-06	6.281	6.413	6.248	6.355	6.083	25,808,975
2022-12-05	6.207	6.331	6.182	6.298	6.027	30,186,913
2022-12-02	6.223	6.240	6.124	6.198	5.932	23,725,295
2022-12-01	6.306	6.397	6.182	6.198	5.932	42,011,139
2022-11-30	6.438	6.438	6.207	6.265	5.996	35,156,971
2022-11-29	6.322	6.504	6.298	6.380	6.106	52,955,818
2022-11-28	6.314	6.331	6.174	6.289	6.019	39,319,335
2022-11-25	6.281	6.413	6.215	6.397	6.122	37,251,706
2022-11-24	6.165	6.248	6.116	6.231	5.964	39,144,737
2022-11-23	6.058	6.190	6.050	6.116	5.853	39,008,267
2022-11-22	5.967	6.124	5.967	6.066	5.806	38,494,465
2022-11-21	5.967	6.008	5.901	5.967	5.711	26,674,781
2022-11-18	5.901	6.033	5.901	5.975	5.719	39,599,384
2022-11-17	5.876	5.909	5.793	5.893	5.640	35,044,398
2022-11-16	5.909	5.934	5.876	5.893	5.640	27,865,255
2022-11-15	5.893	5.967	5.843	5.926	5.671	46,995,758
2022-11-14	5.934	6.017	5.876	5.893	5.640	76,090,352
2022-11-11	5.826	5.992	5.785	5.926	5.671	83,401,573
2022-11-10	5.785	5.843	5.752	5.802	5.553	23,660,844
2022-11-09	5.818	5.893	5.785	5.793	5.545	29,301,091
2022-11-08	5.752	5.851	5.744	5.826	5.576	48,456,799
2022-11-07	5.868	5.868	5.678	5.760	5.513	79,891,245
2022-11-04	5.818	5.942	5.818	5.868	5.616	49,577,921
2022-11-03	5.810	5.860	5.760	5.818	5.569	27,626,978
2022-11-02	5.901	5.917	5.752	5.851	5.600	41,548,095
2022-11-01	5.777	5.934	5.777	5.934	5.679	37,014,498

← NewerPage 16 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.