Jiangsu Changshu Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.230 | 7.270 | 7.190 | 7.260 | 7.260 | 37,547,205 |
| 2026-04-17 | 7.170 | 7.250 | 7.140 | 7.210 | 7.210 | 44,634,400 |
| 2026-04-16 | 7.130 | 7.200 | 7.120 | 7.150 | 7.150 | 38,904,879 |
| 2026-04-15 | 7.080 | 7.150 | 7.080 | 7.130 | 7.130 | 35,209,474 |
| 2026-04-14 | 7.010 | 7.120 | 7.010 | 7.080 | 7.080 | 37,320,443 |
| 2026-04-13 | 7.020 | 7.040 | 6.990 | 7.010 | 7.010 | 22,342,090 |
| 2026-04-10 | 7.020 | 7.050 | 7.020 | 7.030 | 7.030 | 18,631,116 |
| 2026-04-09 | 7.030 | 7.110 | 7.010 | 7.020 | 7.020 | 25,942,833 |
| 2026-04-08 | 7.020 | 7.080 | 6.980 | 7.070 | 7.070 | 38,304,585 |
| 2026-04-07 | 7.040 | 7.060 | 6.980 | 6.980 | 6.980 | 27,296,710 |
| 2026-04-03 | 7.110 | 7.110 | 7.010 | 7.040 | 7.040 | 22,845,928 |
| 2026-04-02 | 7.120 | 7.140 | 7.070 | 7.100 | 7.100 | 25,523,899 |
| 2026-04-01 | 7.170 | 7.190 | 7.100 | 7.120 | 7.120 | 34,630,052 |
| 2026-03-31 | 7.120 | 7.220 | 7.120 | 7.140 | 7.140 | 32,709,589 |
| 2026-03-30 | 7.050 | 7.130 | 7.030 | 7.120 | 7.120 | 27,108,265 |
| 2026-03-27 | 7.110 | 7.140 | 7.040 | 7.100 | 7.100 | 26,176,599 |
| 2026-03-26 | 7.080 | 7.180 | 7.060 | 7.130 | 7.130 | 39,307,542 |
| 2026-03-25 | 7.050 | 7.090 | 7.010 | 7.080 | 7.080 | 33,678,605 |
| 2026-03-24 | 6.960 | 7.050 | 6.920 | 7.030 | 7.030 | 38,366,627 |
| 2026-03-23 | 7.060 | 7.070 | 6.860 | 6.920 | 6.920 | 76,367,474 |
| 2026-03-20 | 7.140 | 7.170 | 7.080 | 7.080 | 7.080 | 34,171,348 |
| 2026-03-19 | 7.180 | 7.240 | 7.110 | 7.130 | 7.130 | 35,760,400 |
| 2026-03-18 | 7.270 | 7.280 | 7.170 | 7.200 | 7.200 | 36,761,305 |
| 2026-03-17 | 7.190 | 7.300 | 7.180 | 7.260 | 7.260 | 46,025,378 |
| 2026-03-16 | 7.200 | 7.270 | 7.150 | 7.190 | 7.190 | 37,892,842 |
| 2026-03-13 | 7.240 | 7.280 | 7.180 | 7.200 | 7.200 | 34,957,894 |
| 2026-03-12 | 7.210 | 7.290 | 7.200 | 7.240 | 7.240 | 32,971,732 |
| 2026-03-11 | 7.180 | 7.240 | 7.130 | 7.230 | 7.230 | 39,001,990 |
| 2026-03-10 | 7.130 | 7.210 | 7.110 | 7.190 | 7.190 | 35,447,380 |
| 2026-03-09 | 7.200 | 7.230 | 7.120 | 7.140 | 7.140 | 37,175,816 |
| 2026-03-06 | 7.180 | 7.240 | 7.160 | 7.220 | 7.220 | 37,578,631 |
| 2026-03-05 | 7.100 | 7.240 | 7.080 | 7.210 | 7.210 | 60,458,651 |
| 2026-03-04 | 7.130 | 7.150 | 7.020 | 7.080 | 7.080 | 56,471,948 |
| 2026-03-03 | 7.210 | 7.270 | 7.150 | 7.170 | 7.170 | 47,275,995 |
| 2026-03-02 | 7.180 | 7.280 | 7.140 | 7.230 | 7.230 | 47,673,520 |
| 2026-02-27 | 7.130 | 7.240 | 7.120 | 7.190 | 7.190 | 49,452,018 |
| 2026-02-26 | 7.120 | 7.170 | 7.080 | 7.120 | 7.120 | 35,369,861 |
| 2026-02-25 | 7.160 | 7.200 | 7.080 | 7.120 | 7.120 | 65,549,100 |
| 2026-02-24 | 7.180 | 7.210 | 7.150 | 7.170 | 7.170 | 28,282,318 |
| 2026-02-13 | 7.220 | 7.250 | 7.160 | 7.160 | 7.160 | 32,986,014 |
| 2026-02-12 | 7.350 | 7.350 | 7.180 | 7.210 | 7.210 | 51,776,423 |
| 2026-02-11 | 7.360 | 7.380 | 7.290 | 7.350 | 7.350 | 36,036,920 |
| 2026-02-10 | 7.350 | 7.400 | 7.300 | 7.360 | 7.360 | 27,382,620 |
| 2026-02-09 | 7.340 | 7.400 | 7.310 | 7.360 | 7.360 | 30,696,631 |
| 2026-02-06 | 7.370 | 7.410 | 7.280 | 7.340 | 7.340 | 47,707,544 |
| 2026-02-05 | 7.280 | 7.410 | 7.260 | 7.390 | 7.390 | 54,985,190 |
| 2026-02-04 | 7.100 | 7.280 | 7.100 | 7.260 | 7.260 | 44,028,951 |
| 2026-02-03 | 7.220 | 7.260 | 7.090 | 7.120 | 7.120 | 65,779,068 |
| 2026-02-02 | 7.300 | 7.390 | 7.200 | 7.220 | 7.220 | 46,595,868 |
| 2026-01-30 | 7.400 | 7.450 | 7.270 | 7.300 | 7.300 | 39,472,938 |
| 2026-01-29 | 7.300 | 7.450 | 7.280 | 7.400 | 7.400 | 57,135,172 |
| 2026-01-28 | 7.180 | 7.390 | 7.170 | 7.340 | 7.340 | 73,386,200 |
| 2026-01-27 | 7.190 | 7.250 | 7.140 | 7.180 | 7.180 | 48,844,347 |
| 2026-01-26 | 7.190 | 7.230 | 7.140 | 7.190 | 7.190 | 36,568,947 |
| 2026-01-23 | 7.280 | 7.280 | 7.160 | 7.180 | 7.180 | 48,697,033 |
| 2026-01-22 | 7.150 | 7.290 | 7.120 | 7.290 | 7.290 | 63,157,131 |
| 2026-01-21 | 7.230 | 7.250 | 7.100 | 7.150 | 7.150 | 47,650,468 |
| 2026-01-20 | 7.070 | 7.250 | 7.060 | 7.250 | 7.250 | 105,720,024 |
| 2026-01-19 | 6.970 | 7.100 | 6.950 | 7.080 | 7.080 | 82,110,742 |
| 2026-01-16 | 6.970 | 6.990 | 6.930 | 6.970 | 6.970 | 31,923,051 |
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.