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
2022-05-06	6.496	6.628	6.422	6.471	5.984	41,742,949
2022-05-05	6.661	6.760	6.496	6.612	6.114	55,603,231
2022-04-29	6.653	6.769	6.496	6.686	6.182	53,541,411
2022-04-28	6.405	6.694	6.380	6.661	6.160	50,237,585
2022-04-27	6.289	6.579	6.281	6.430	5.946	48,720,533
2022-04-26	6.529	6.694	6.405	6.405	5.923	60,726,458
2022-04-25	6.744	6.893	6.521	6.529	6.037	67,373,925
2022-04-22	6.546	6.868	6.521	6.744	6.236	55,159,634
2022-04-21	6.504	6.678	6.488	6.529	6.037	40,271,067
2022-04-20	6.860	6.917	6.554	6.620	6.121	41,662,758
2022-04-19	6.727	6.893	6.628	6.860	6.343	42,623,934
2022-04-18	6.917	6.950	6.719	6.777	6.267	58,619,156
2022-04-15	6.603	7.091	6.579	7.025	6.496	76,216,362
2022-04-14	6.736	6.769	6.603	6.661	6.160	34,346,515
2022-04-13	6.603	6.752	6.562	6.636	6.137	37,685,817
2022-04-12	6.628	6.703	6.488	6.628	6.129	36,439,352
2022-04-11	6.620	6.736	6.554	6.595	6.098	50,383,062
2022-04-08	6.612	6.793	6.529	6.760	6.251	53,158,289
2022-04-07	6.678	6.926	6.636	6.669	6.167	57,344,229
2022-04-06	6.554	6.793	6.488	6.727	6.221	74,248,547
2022-04-01	6.372	6.686	6.364	6.612	6.114	91,563,921
2022-03-31	6.182	6.446	6.132	6.397	5.915	65,245,576
2022-03-30	6.107	6.223	6.083	6.207	5.739	43,200,590
2022-03-29	6.223	6.265	6.058	6.091	5.632	36,958,249
2022-03-28	6.058	6.190	6.041	6.116	5.655	21,845,477
2022-03-25	6.091	6.256	6.083	6.116	5.655	28,327,958
2022-03-24	5.967	6.215	5.967	6.141	5.678	32,720,597
2022-03-23	5.950	6.099	5.893	6.041	5.586	50,004,884
2022-03-22	5.818	5.984	5.810	5.950	5.502	32,889,340
2022-03-21	6.025	6.041	5.810	5.851	5.411	50,228,170
2022-03-18	5.835	6.050	5.810	6.025	5.571	57,513,877
2022-03-17	5.835	5.942	5.703	5.851	5.411	75,936,312
2022-03-16	5.719	5.868	5.537	5.769	5.334	93,165,300
2022-03-15	5.851	5.884	5.546	5.851	5.411	89,632,900
2022-03-14	5.950	6.058	5.884	5.901	5.457	39,617,423
2022-03-11	6.165	6.273	5.950	6.050	5.594	45,559,489
2022-03-10	6.124	6.355	6.083	6.240	5.770	70,241,442
2022-03-09	6.008	6.149	5.661	5.901	5.457	59,768,116
2022-03-08	6.256	6.281	5.959	5.992	5.541	39,061,602
2022-03-07	6.265	6.372	6.248	6.256	5.785	35,079,453
2022-03-04	6.388	6.405	6.281	6.322	5.846	31,110,231
2022-03-03	6.372	6.455	6.339	6.405	5.923	23,724,791
2022-03-02	6.273	6.463	6.231	6.347	5.869	34,409,571
2022-03-01	6.165	6.331	6.107	6.306	5.831	45,797,256
2022-02-28	6.074	6.190	5.942	6.149	5.686	48,632,140
2022-02-25	6.132	6.198	6.033	6.074	5.617	29,689,231
2022-02-24	6.182	6.240	6.066	6.132	5.670	46,848,056
2022-02-23	6.322	6.331	6.107	6.207	5.739	57,791,595
2022-02-22	6.364	6.430	6.215	6.306	5.831	43,758,865
2022-02-21	6.455	6.512	6.314	6.380	5.900	35,023,233
2022-02-18	6.298	6.504	6.281	6.504	6.014	42,906,804
2022-02-17	6.339	6.413	6.223	6.331	5.854	28,288,149
2022-02-16	6.223	6.347	6.190	6.306	5.831	26,836,164
2022-02-15	6.256	6.438	6.083	6.190	5.724	50,569,941
2022-02-14	6.331	6.355	6.182	6.231	5.762	56,506,009
2022-02-11	6.364	6.479	6.306	6.347	5.869	41,262,055
2022-02-10	6.265	6.397	6.207	6.364	5.884	42,057,075
2022-02-09	6.339	6.364	6.256	6.289	5.816	46,519,772
2022-02-08	6.265	6.405	6.223	6.347	5.869	60,430,590
2022-02-07	6.198	6.298	6.132	6.265	5.793	49,023,193

← NewerPage 19 of 21 · 1,213 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.