Jiangsu Changshu Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 6.230 | 6.290 | 6.190 | 6.240 | 6.240 | 36,220,701 |
| 2026-07-15 | 6.120 | 6.260 | 6.110 | 6.240 | 6.240 | 49,343,448 |
| 2026-07-14 | 6.130 | 6.180 | 6.100 | 6.150 | 6.150 | 39,630,102 |
| 2026-07-13 | 6.030 | 6.140 | 6.020 | 6.140 | 6.140 | 41,445,439 |
| 2026-07-10 | 6.020 | 6.060 | 5.970 | 6.050 | 6.050 | 28,464,567 |
| 2026-07-09 | 6.050 | 6.080 | 5.990 | 6.020 | 6.020 | 36,475,541 |
| 2026-07-08 | 6.030 | 6.100 | 5.990 | 6.090 | 6.090 | 33,124,843 |
| 2026-07-07 | 6.130 | 6.180 | 6.010 | 6.040 | 6.040 | 40,877,770 |
| 2026-07-06 | 5.960 | 6.150 | 5.930 | 6.140 | 6.140 | 51,866,509 |
| 2026-07-03 | 5.950 | 6.000 | 5.900 | 5.960 | 5.960 | 24,634,115 |
| 2026-07-02 | 5.880 | 5.990 | 5.860 | 5.940 | 5.940 | 44,535,523 |
| 2026-07-01 | 5.810 | 5.900 | 5.790 | 5.840 | 5.840 | 30,401,762 |
| 2026-06-30 | 5.920 | 5.920 | 5.790 | 5.820 | 5.820 | 34,461,518 |
| 2026-06-29 | 5.920 | 5.980 | 5.760 | 5.920 | 5.920 | 40,276,079 |
| 2026-06-26 | 5.900 | 5.940 | 5.870 | 5.920 | 5.920 | 31,662,604 |
| 2026-06-25 | 5.920 | 5.990 | 5.880 | 5.910 | 5.910 | 39,567,879 |
| 2026-06-24 | 6.180 | 6.190 | 5.960 | 5.970 | 5.970 | 70,134,391 |
| 2026-06-23 | 6.150 | 6.290 | 6.150 | 6.170 | 6.170 | 38,864,074 |
| 2026-06-22 | 6.200 | 6.220 | 6.090 | 6.170 | 6.170 | 56,248,504 |
| 2026-06-18 | 6.410 | 6.410 | 6.200 | 6.240 | 6.240 | 53,059,019 |
| 2026-06-17 | 6.400 | 6.430 | 6.360 | 6.410 | 6.410 | 30,896,373 |
| 2026-06-16 | 6.460 | 6.470 | 6.380 | 6.390 | 6.390 | 32,043,413 |
| 2026-06-15 | 6.470 | 6.520 | 6.430 | 6.480 | 6.480 | 42,445,087 |
| 2026-06-12 | 6.420 | 6.470 | 6.360 | 6.470 | 6.470 | 42,957,567 |
| 2026-06-11 | 6.470 | 6.480 | 6.410 | 6.430 | 6.430 | 36,168,929 |
| 2026-06-10 | 6.400 | 6.480 | 6.360 | 6.470 | 6.470 | 43,675,677 |
| 2026-06-09 | 6.300 | 6.420 | 6.280 | 6.400 | 6.400 | 61,979,254 |
| 2026-06-08 | 6.400 | 6.427 | 6.364 | 6.400 | 6.280 | 36,392,198 |
| 2026-06-05 | 6.346 | 6.436 | 6.346 | 6.418 | 6.298 | 34,608,120 |
| 2026-06-04 | 6.409 | 6.436 | 6.309 | 6.346 | 6.227 | 68,024,195 |
| 2026-06-03 | 6.527 | 6.527 | 6.409 | 6.418 | 6.298 | 54,942,443 |
| 2026-06-02 | 7.200 | 7.270 | 7.140 | 7.180 | 7.045 | 49,631,251 |
| 2026-06-01 | 7.090 | 7.230 | 7.070 | 7.220 | 7.085 | 61,527,166 |
| 2026-05-29 | 6.970 | 7.160 | 6.960 | 7.090 | 7.090 | 55,066,680 |
| 2026-05-28 | 7.030 | 7.050 | 6.930 | 6.980 | 6.980 | 44,855,360 |
| 2026-05-27 | 7.120 | 7.140 | 7.010 | 7.030 | 7.030 | 40,491,601 |
| 2026-05-26 | 7.160 | 7.160 | 7.100 | 7.110 | 7.110 | 25,875,221 |
| 2026-05-25 | 7.110 | 7.180 | 7.110 | 7.150 | 7.150 | 24,815,728 |
| 2026-05-22 | 7.170 | 7.180 | 7.100 | 7.110 | 7.110 | 40,141,878 |
| 2026-05-21 | 7.190 | 7.250 | 7.160 | 7.160 | 7.160 | 40,135,057 |
| 2026-05-20 | 7.180 | 7.240 | 7.170 | 7.200 | 7.200 | 27,414,694 |
| 2026-05-19 | 7.180 | 7.240 | 7.180 | 7.200 | 7.200 | 33,710,755 |
| 2026-05-18 | 7.160 | 7.220 | 7.140 | 7.190 | 7.190 | 36,335,979 |
| 2026-05-15 | 7.260 | 7.270 | 7.130 | 7.170 | 7.170 | 47,946,302 |
| 2026-05-14 | 7.260 | 7.330 | 7.250 | 7.270 | 7.270 | 36,215,423 |
| 2026-05-13 | 7.240 | 7.290 | 7.230 | 7.270 | 7.270 | 34,283,161 |
| 2026-05-12 | 7.190 | 7.260 | 7.190 | 7.250 | 7.250 | 56,557,139 |
| 2026-05-11 | 7.130 | 7.170 | 7.100 | 7.150 | 7.150 | 42,021,587 |
| 2026-05-08 | 7.190 | 7.220 | 7.130 | 7.130 | 7.130 | 41,581,625 |
| 2026-05-07 | 7.220 | 7.240 | 7.160 | 7.180 | 7.180 | 38,066,202 |
| 2026-05-06 | 7.320 | 7.320 | 7.180 | 7.220 | 7.220 | 64,361,324 |
| 2026-04-30 | 7.360 | 7.390 | 7.310 | 7.320 | 7.320 | 29,038,298 |
| 2026-04-29 | 7.350 | 7.420 | 7.300 | 7.380 | 7.380 | 42,287,732 |
| 2026-04-28 | 7.370 | 7.380 | 7.290 | 7.330 | 7.330 | 40,715,517 |
| 2026-04-27 | 7.410 | 7.490 | 7.330 | 7.350 | 7.350 | 57,416,082 |
| 2026-04-24 | 7.400 | 7.540 | 7.380 | 7.410 | 7.410 | 81,684,557 |
| 2026-04-23 | 7.330 | 7.390 | 7.310 | 7.360 | 7.360 | 41,323,229 |
| 2026-04-22 | 7.300 | 7.370 | 7.280 | 7.330 | 7.330 | 42,842,041 |
| 2026-04-21 | 7.260 | 7.310 | 7.240 | 7.290 | 7.290 | 35,118,454 |
| 2026-04-20 | 7.230 | 7.270 | 7.190 | 7.260 | 7.260 | 37,547,205 |
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.