Jiangsu Changshu Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 6.265 | 6.265 | 6.058 | 6.099 | 5.640 | 42,101,524 |
| 2022-01-27 | 6.157 | 6.314 | 6.132 | 6.215 | 5.747 | 54,488,951 |
| 2022-01-26 | 6.091 | 6.223 | 6.074 | 6.190 | 5.724 | 40,917,568 |
| 2022-01-25 | 6.157 | 6.248 | 6.091 | 6.116 | 5.655 | 46,794,089 |
| 2022-01-24 | 6.099 | 6.231 | 6.017 | 6.190 | 5.724 | 41,741,057 |
| 2022-01-21 | 6.141 | 6.198 | 6.041 | 6.182 | 5.716 | 47,692,049 |
| 2022-01-20 | 6.083 | 6.322 | 6.066 | 6.190 | 5.724 | 74,869,633 |
| 2022-01-19 | 6.025 | 6.207 | 6.008 | 6.066 | 5.609 | 42,378,402 |
| 2022-01-18 | 5.917 | 6.091 | 5.893 | 6.058 | 5.602 | 50,839,558 |
| 2022-01-17 | 6.017 | 6.074 | 5.893 | 5.926 | 5.479 | 47,937,251 |
| 2022-01-14 | 6.190 | 6.223 | 5.934 | 6.066 | 5.609 | 91,324,302 |
| 2022-01-13 | 6.000 | 6.289 | 5.959 | 6.174 | 5.709 | 135,608,655 |
| 2022-01-12 | 5.893 | 6.017 | 5.851 | 5.950 | 5.502 | 101,222,882 |
| 2022-01-11 | 5.645 | 5.826 | 5.636 | 5.752 | 5.319 | 69,145,175 |
| 2022-01-10 | 5.669 | 5.760 | 5.579 | 5.636 | 5.212 | 67,263,841 |
| 2022-01-07 | 5.554 | 5.686 | 5.554 | 5.636 | 5.212 | 51,548,013 |
| 2022-01-06 | 5.562 | 5.612 | 5.537 | 5.562 | 5.143 | 38,786,016 |
| 2022-01-05 | 5.529 | 5.612 | 5.496 | 5.579 | 5.158 | 60,973,141 |
| 2022-01-04 | 5.455 | 5.529 | 5.422 | 5.521 | 5.105 | 43,677,867 |
| 2021-12-31 | 5.438 | 5.488 | 5.388 | 5.463 | 5.051 | 26,175,744 |
| 2021-12-30 | 5.422 | 5.471 | 5.413 | 5.430 | 5.021 | 27,245,330 |
| 2021-12-29 | 5.463 | 5.471 | 5.413 | 5.422 | 5.013 | 27,421,737 |
| 2021-12-28 | 5.479 | 5.496 | 5.438 | 5.479 | 5.067 | 22,875,586 |
| 2021-12-27 | 5.512 | 5.537 | 5.455 | 5.463 | 5.051 | 24,539,587 |
| 2021-12-24 | 5.529 | 5.537 | 5.488 | 5.512 | 5.097 | 27,763,073 |
| 2021-12-23 | 5.537 | 5.570 | 5.512 | 5.537 | 5.120 | 24,492,133 |
| 2021-12-22 | 5.628 | 5.636 | 5.521 | 5.537 | 5.120 | 27,674,893 |
| 2021-12-21 | 5.504 | 5.661 | 5.504 | 5.620 | 5.197 | 38,308,806 |
| 2021-12-20 | 5.546 | 5.554 | 5.479 | 5.504 | 5.090 | 41,802,580 |
| 2021-12-17 | 5.661 | 5.678 | 5.595 | 5.612 | 5.189 | 34,558,969 |
| 2021-12-16 | 5.661 | 5.694 | 5.628 | 5.669 | 5.243 | 28,018,956 |
| 2021-12-15 | 5.653 | 5.694 | 5.620 | 5.653 | 5.227 | 23,995,998 |
| 2021-12-14 | 5.769 | 5.785 | 5.653 | 5.678 | 5.250 | 35,229,244 |
| 2021-12-13 | 5.860 | 5.876 | 5.777 | 5.785 | 5.350 | 36,985,586 |
| 2021-12-10 | 5.818 | 5.876 | 5.785 | 5.810 | 5.372 | 31,665,148 |
| 2021-12-09 | 5.810 | 5.950 | 5.802 | 5.884 | 5.441 | 45,566,399 |
| 2021-12-08 | 5.851 | 5.893 | 5.777 | 5.851 | 5.411 | 45,431,825 |
| 2021-12-07 | 5.942 | 5.959 | 5.785 | 5.884 | 5.441 | 52,603,373 |
| 2021-12-06 | 5.777 | 5.901 | 5.669 | 5.785 | 5.350 | 62,084,804 |
| 2021-12-03 | 5.645 | 5.760 | 5.579 | 5.727 | 5.296 | 49,879,145 |
| 2021-12-02 | 5.587 | 5.736 | 5.562 | 5.603 | 5.181 | 38,510,085 |
| 2021-12-01 | 5.653 | 5.678 | 5.546 | 5.653 | 5.227 | 45,737,209 |
| 2021-11-30 | 5.570 | 5.719 | 5.570 | 5.669 | 5.243 | 51,508,938 |
| 2021-11-29 | 5.570 | 5.612 | 5.504 | 5.562 | 5.143 | 40,476,595 |
| 2021-11-26 | 5.694 | 5.711 | 5.603 | 5.620 | 5.197 | 29,989,776 |
| 2021-11-25 | 5.719 | 5.777 | 5.686 | 5.719 | 5.288 | 20,483,301 |
| 2021-11-24 | 5.711 | 5.802 | 5.686 | 5.752 | 5.319 | 31,096,307 |
| 2021-11-23 | 5.711 | 5.769 | 5.686 | 5.711 | 5.281 | 29,380,208 |
| 2021-11-22 | 5.727 | 5.769 | 5.686 | 5.719 | 5.288 | 40,729,849 |
| 2021-11-19 | 5.628 | 5.843 | 5.628 | 5.810 | 5.372 | 50,428,544 |
| 2021-11-18 | 5.595 | 5.694 | 5.546 | 5.620 | 5.197 | 33,680,721 |
| 2021-11-17 | 5.653 | 5.703 | 5.570 | 5.587 | 5.166 | 31,560,173 |
| 2021-11-16 | 5.669 | 5.802 | 5.645 | 5.669 | 5.243 | 32,883,946 |
| 2021-11-15 | 5.612 | 5.744 | 5.579 | 5.727 | 5.296 | 57,104,171 |
| 2021-11-12 | 5.785 | 5.810 | 5.554 | 5.612 | 5.189 | 78,994,110 |
| 2021-11-11 | 5.554 | 5.876 | 5.504 | 5.793 | 5.357 | 92,146,862 |
| 2021-11-10 | 5.579 | 5.603 | 5.479 | 5.521 | 5.105 | 35,744,648 |
| 2021-11-09 | 5.661 | 5.711 | 5.546 | 5.570 | 5.151 | 44,826,041 |
| 2021-11-08 | 5.661 | 5.736 | 5.603 | 5.669 | 5.243 | 39,400,334 |
| 2021-11-05 | 5.818 | 5.851 | 5.678 | 5.719 | 5.288 | 48,376,010 |
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.