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
2022-07-29	6.438	6.463	6.380	6.380	6.106	19,700,278
2022-07-28	6.430	6.521	6.380	6.422	6.146	25,003,107
2022-07-27	6.488	6.521	6.388	6.413	6.138	26,944,163
2022-07-26	6.322	6.455	6.265	6.372	6.099	33,734,824
2022-07-25	6.281	6.306	6.215	6.273	6.004	25,572,776
2022-07-22	6.289	6.339	6.240	6.281	6.012	25,522,880
2022-07-21	6.455	6.455	6.198	6.198	5.932	39,293,808
2022-07-20	6.422	6.512	6.355	6.479	6.201	21,521,628
2022-07-19	6.223	6.463	6.198	6.438	6.162	40,614,655
2022-07-18	6.256	6.380	6.198	6.215	5.948	33,440,478
2022-07-15	6.413	6.512	6.281	6.281	6.012	37,942,712
2022-07-14	6.413	6.488	6.174	6.413	6.138	64,742,477
2022-07-13	6.554	6.570	6.289	6.405	6.130	42,844,154
2022-07-12	6.554	6.661	6.529	6.579	6.296	30,468,924
2022-07-11	6.521	6.628	6.463	6.546	6.265	30,550,049
2022-07-08	6.488	6.562	6.405	6.546	6.265	33,490,609
2022-07-07	6.314	6.529	6.281	6.488	6.209	43,167,263
2022-07-06	6.331	6.388	6.273	6.347	6.075	29,423,292
2022-07-05	6.364	6.388	6.298	6.372	6.099	42,328,228
2022-07-04	6.446	6.488	6.289	6.364	6.091	45,495,952
2022-07-01	6.322	6.488	6.289	6.455	6.178	37,905,822
2022-06-30	6.231	6.405	6.223	6.314	6.043	45,357,916
2022-06-29	6.364	6.380	6.223	6.231	5.964	26,138,957
2022-06-28	6.223	6.446	6.215	6.298	6.027	44,223,029
2022-06-27	6.099	6.314	6.066	6.207	5.940	65,984,548
2022-06-24	6.165	6.165	6.033	6.074	5.814	42,574,583
2022-06-23	6.198	6.240	6.116	6.165	5.901	38,953,591
2022-06-22	6.289	6.314	6.190	6.198	5.932	23,347,057
2022-06-21	6.372	6.430	6.207	6.281	6.012	38,784,493
2022-06-20	6.281	6.397	6.207	6.347	6.075	48,889,146
2022-06-17	6.256	6.364	6.174	6.306	6.035	42,607,125
2022-06-16	6.364	6.380	6.231	6.314	6.043	51,676,464
2022-06-15	6.033	6.422	6.000	6.298	6.027	90,367,953
2022-06-14	5.901	6.017	5.868	6.008	5.751	50,963,409
2022-06-13	5.959	6.050	5.868	5.926	5.671	41,851,657
2022-06-10	5.950	6.033	5.893	6.008	5.751	41,825,849
2022-06-09	5.884	6.083	5.851	5.984	5.727	56,048,038
2022-06-08	5.785	5.884	5.719	5.868	5.616	65,412,550
2022-06-07	5.818	5.934	5.802	5.909	5.464	52,447,187
2022-06-06	5.950	5.959	5.769	5.843	5.403	82,283,340
2022-06-02	5.926	5.992	5.893	5.959	5.510	32,075,329
2022-06-01	6.000	6.000	5.909	5.934	5.487	39,359,437
2022-05-31	5.967	6.008	5.909	6.008	5.556	31,561,298
2022-05-30	5.992	6.041	5.950	5.967	5.518	37,161,373
2022-05-27	6.050	6.116	5.950	5.992	5.541	31,799,103
2022-05-26	5.950	6.091	5.926	6.058	5.602	45,147,572
2022-05-25	5.909	5.984	5.901	5.950	5.502	34,477,203
2022-05-24	6.008	6.050	5.917	5.917	5.472	36,256,477
2022-05-23	6.099	6.107	5.967	6.025	5.571	43,805,073
2022-05-20	6.165	6.198	6.058	6.099	5.640	55,421,853
2022-05-19	6.124	6.207	6.050	6.190	5.724	39,304,523
2022-05-18	6.306	6.331	6.058	6.174	5.709	60,665,529
2022-05-17	6.372	6.405	6.198	6.298	5.823	34,485,484
2022-05-16	6.455	6.463	6.141	6.355	5.877	50,258,694
2022-05-13	6.355	6.570	6.355	6.446	5.961	35,545,815
2022-05-12	6.281	6.413	6.248	6.306	5.831	26,315,600
2022-05-11	6.455	6.496	6.289	6.314	5.839	48,135,201
2022-05-10	6.215	6.562	6.149	6.463	5.976	64,374,180
2022-05-09	6.397	6.579	6.174	6.256	5.785	54,293,282
2022-05-06	6.496	6.628	6.422	6.471	5.984	41,742,949

← NewerPage 18 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.