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
2022-10-31	5.959	5.975	5.736	5.769	5.521	55,233,229
2022-10-28	5.909	6.149	5.835	5.959	5.703	69,953,905
2022-10-27	5.967	6.000	5.818	5.876	5.624	53,385,363
2022-10-26	6.116	6.165	5.926	5.975	5.719	47,685,255
2022-10-25	6.182	6.306	6.083	6.116	5.853	31,589,051
2022-10-24	6.380	6.422	6.182	6.215	5.948	31,068,906
2022-10-21	6.364	6.388	6.314	6.380	6.106	17,310,319
2022-10-20	6.413	6.430	6.298	6.331	6.059	27,873,443
2022-10-19	6.529	6.587	6.364	6.430	6.154	31,712,749
2022-10-18	6.785	6.843	6.496	6.554	6.273	42,744,966
2022-10-17	6.612	6.909	6.603	6.777	6.486	44,561,595
2022-10-14	6.587	6.793	6.529	6.744	6.454	74,164,312
2022-10-13	6.570	6.579	6.397	6.471	6.193	23,334,142
2022-10-12	6.595	6.628	6.496	6.587	6.304	26,617,734
2022-10-11	6.488	6.620	6.455	6.603	6.320	26,748,137
2022-10-10	6.579	6.628	6.455	6.496	6.217	33,848,974
2022-09-30	6.479	6.678	6.479	6.579	6.296	27,232,123
2022-09-29	6.504	6.653	6.488	6.512	6.233	26,938,161
2022-09-28	6.380	6.537	6.364	6.488	6.209	35,007,396
2022-09-27	6.422	6.463	6.306	6.413	6.138	24,983,177
2022-09-26	6.388	6.504	6.347	6.422	6.146	36,672,075
2022-09-23	6.397	6.512	6.388	6.455	6.178	35,556,952
2022-09-22	6.314	6.446	6.281	6.405	6.130	30,314,357
2022-09-21	6.215	6.372	6.124	6.339	6.067	33,952,844
2022-09-20	6.314	6.322	6.149	6.174	5.909	33,190,183
2022-09-19	6.339	6.388	6.256	6.298	6.027	33,536,491
2022-09-16	6.306	6.471	6.248	6.248	5.980	63,959,422
2022-09-15	6.240	6.463	6.240	6.347	6.075	134,671,486
2022-09-14	6.529	6.612	6.479	6.529	6.249	98,322,019
2022-09-13	6.777	6.851	6.603	6.620	6.336	109,283,188
2022-09-09	6.587	6.711	6.554	6.694	6.407	40,377,559
2022-09-08	6.446	6.603	6.430	6.587	6.304	29,736,661
2022-09-07	6.488	6.521	6.422	6.438	6.162	25,979,076
2022-09-06	6.504	6.570	6.479	6.512	6.233	22,658,879
2022-09-05	6.422	6.529	6.405	6.521	6.241	27,551,315
2022-09-02	6.430	6.479	6.397	6.430	6.154	20,460,808
2022-09-01	6.463	6.512	6.413	6.463	6.186	29,428,718
2022-08-31	6.413	6.529	6.388	6.455	6.178	30,161,138
2022-08-30	6.397	6.488	6.355	6.446	6.170	22,059,287
2022-08-29	6.347	6.438	6.306	6.422	6.146	22,011,949
2022-08-26	6.388	6.405	6.314	6.388	6.114	22,537,890
2022-08-25	6.364	6.397	6.265	6.380	6.106	22,223,259
2022-08-24	6.413	6.430	6.347	6.364	6.091	24,596,065
2022-08-23	6.422	6.479	6.380	6.388	6.114	26,970,642
2022-08-22	6.364	6.471	6.347	6.446	6.170	32,148,677
2022-08-19	6.306	6.438	6.256	6.388	6.114	37,023,863
2022-08-18	6.355	6.372	6.248	6.289	6.019	31,717,365
2022-08-17	6.265	6.372	6.207	6.355	6.083	35,737,179
2022-08-16	6.322	6.364	6.157	6.240	5.972	44,925,164
2022-08-15	6.281	6.322	6.215	6.298	6.027	33,120,149
2022-08-12	6.265	6.306	6.215	6.281	6.012	33,402,624
2022-08-11	6.289	6.347	6.231	6.289	6.019	41,043,636
2022-08-10	6.298	6.388	6.273	6.289	6.019	17,098,797
2022-08-09	6.240	6.331	6.215	6.298	6.027	21,951,926
2022-08-08	6.190	6.322	6.182	6.281	6.012	24,328,691
2022-08-05	6.107	6.198	6.091	6.182	5.917	37,467,353
2022-08-04	6.066	6.099	5.967	6.033	5.774	23,462,242
2022-08-03	6.141	6.215	6.025	6.025	5.766	27,740,837
2022-08-02	6.223	6.223	6.083	6.182	5.917	25,749,898
2022-08-01	6.364	6.380	6.240	6.248	5.980	36,213,723

← NewerPage 17 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.