Jiangsu Changshu Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.090 | 7.120 | 7.040 | 7.080 | 7.080 | 39,524,203 |
| 2025-10-20 | 7.120 | 7.130 | 6.980 | 7.110 | 7.110 | 41,731,601 |
| 2025-10-17 | 7.110 | 7.200 | 7.080 | 7.130 | 7.130 | 41,764,493 |
| 2025-10-16 | 7.050 | 7.130 | 7.020 | 7.120 | 7.120 | 37,359,162 |
| 2025-10-15 | 7.060 | 7.080 | 6.960 | 7.050 | 7.050 | 49,174,062 |
| 2025-10-14 | 6.890 | 7.070 | 6.850 | 7.070 | 7.070 | 53,239,830 |
| 2025-10-13 | 6.830 | 6.960 | 6.790 | 6.900 | 6.900 | 44,816,103 |
| 2025-10-10 | 6.790 | 6.890 | 6.780 | 6.860 | 6.860 | 38,828,886 |
| 2025-10-09 | 6.830 | 6.860 | 6.770 | 6.790 | 6.790 | 46,540,670 |
| 2025-09-30 | 6.930 | 6.950 | 6.810 | 6.840 | 6.840 | 48,317,655 |
| 2025-09-29 | 6.940 | 6.980 | 6.880 | 6.950 | 6.950 | 45,491,695 |
| 2025-09-26 | 6.970 | 6.970 | 6.860 | 6.950 | 6.950 | 50,652,119 |
| 2025-09-25 | 7.090 | 7.100 | 6.950 | 6.960 | 6.960 | 41,538,422 |
| 2025-09-24 | 7.000 | 7.130 | 6.950 | 7.110 | 7.110 | 41,264,473 |
| 2025-09-23 | 6.940 | 7.030 | 6.910 | 7.000 | 7.000 | 44,542,626 |
| 2025-09-22 | 7.050 | 7.050 | 6.920 | 6.950 | 6.950 | 42,855,631 |
| 2025-09-19 | 7.000 | 7.090 | 6.990 | 7.060 | 7.060 | 39,874,932 |
| 2025-09-18 | 7.270 | 7.280 | 6.980 | 7.020 | 7.020 | 93,731,594 |
| 2025-09-17 | 7.380 | 7.420 | 7.250 | 7.250 | 7.250 | 65,178,351 |
| 2025-09-16 | 7.550 | 7.570 | 7.360 | 7.390 | 7.390 | 45,001,428 |
| 2025-09-15 | 7.580 | 7.590 | 7.510 | 7.520 | 7.520 | 27,126,579 |
| 2025-09-12 | 7.620 | 7.660 | 7.560 | 7.590 | 7.590 | 30,403,798 |
| 2025-09-11 | 7.560 | 7.650 | 7.500 | 7.630 | 7.630 | 42,148,309 |
| 2025-09-10 | 7.590 | 7.600 | 7.520 | 7.580 | 7.580 | 25,255,680 |
| 2025-09-09 | 7.510 | 7.620 | 7.480 | 7.610 | 7.610 | 46,773,982 |
| 2025-09-08 | 7.420 | 7.570 | 7.400 | 7.520 | 7.520 | 43,107,347 |
| 2025-09-05 | 7.580 | 7.580 | 7.470 | 7.570 | 7.570 | 38,123,859 |
| 2025-09-04 | 7.520 | 7.610 | 7.410 | 7.600 | 7.600 | 56,572,924 |
| 2025-09-03 | 7.630 | 7.630 | 7.500 | 7.510 | 7.510 | 30,890,730 |
| 2025-09-02 | 7.490 | 7.650 | 7.480 | 7.620 | 7.620 | 52,006,338 |
| 2025-09-01 | 7.530 | 7.580 | 7.420 | 7.510 | 7.510 | 43,944,067 |
| 2025-08-29 | 7.540 | 7.660 | 7.520 | 7.520 | 7.520 | 44,584,289 |
| 2025-08-28 | 7.500 | 7.590 | 7.440 | 7.540 | 7.540 | 36,620,261 |
| 2025-08-27 | 7.670 | 7.670 | 7.510 | 7.510 | 7.510 | 48,796,545 |
| 2025-08-26 | 7.690 | 7.710 | 7.650 | 7.670 | 7.670 | 37,492,171 |
| 2025-08-25 | 7.580 | 7.690 | 7.550 | 7.680 | 7.680 | 48,115,948 |
| 2025-08-22 | 7.680 | 7.690 | 7.530 | 7.600 | 7.600 | 52,310,915 |
| 2025-08-21 | 7.660 | 7.720 | 7.610 | 7.690 | 7.690 | 34,886,050 |
| 2025-08-20 | 7.540 | 7.690 | 7.520 | 7.660 | 7.660 | 50,667,772 |
| 2025-08-19 | 7.580 | 7.600 | 7.500 | 7.570 | 7.570 | 49,167,308 |
| 2025-08-18 | 7.600 | 7.660 | 7.550 | 7.590 | 7.590 | 52,748,411 |
| 2025-08-15 | 7.690 | 7.700 | 7.460 | 7.620 | 7.620 | 79,247,883 |
| 2025-08-14 | 7.720 | 7.780 | 7.650 | 7.660 | 7.660 | 44,611,130 |
| 2025-08-13 | 7.860 | 7.880 | 7.680 | 7.720 | 7.720 | 71,945,961 |
| 2025-08-12 | 7.910 | 7.990 | 7.850 | 7.880 | 7.880 | 46,888,478 |
| 2025-08-11 | 7.800 | 7.940 | 7.770 | 7.910 | 7.910 | 66,624,739 |
| 2025-08-08 | 7.870 | 7.870 | 7.770 | 7.800 | 7.800 | 56,421,390 |
| 2025-08-07 | 7.720 | 7.940 | 7.700 | 7.870 | 7.870 | 87,518,437 |
| 2025-08-06 | 7.650 | 7.740 | 7.600 | 7.680 | 7.680 | 46,995,498 |
| 2025-08-05 | 7.470 | 7.670 | 7.450 | 7.660 | 7.660 | 59,853,670 |
| 2025-08-04 | 7.370 | 7.530 | 7.360 | 7.460 | 7.460 | 29,370,733 |
| 2025-08-01 | 7.390 | 7.470 | 7.320 | 7.420 | 7.420 | 24,051,005 |
| 2025-07-31 | 7.480 | 7.500 | 7.320 | 7.390 | 7.390 | 47,547,732 |
| 2025-07-30 | 7.430 | 7.570 | 7.430 | 7.480 | 7.480 | 36,591,186 |
| 2025-07-29 | 7.590 | 7.610 | 7.430 | 7.450 | 7.450 | 41,878,738 |
| 2025-07-28 | 7.620 | 7.650 | 7.510 | 7.550 | 7.550 | 45,089,707 |
| 2025-07-25 | 7.380 | 7.700 | 7.380 | 7.580 | 7.580 | 89,660,834 |
| 2025-07-24 | 7.410 | 7.460 | 7.350 | 7.370 | 7.370 | 42,793,348 |
| 2025-07-23 | 7.370 | 7.510 | 7.360 | 7.410 | 7.410 | 47,264,159 |
| 2025-07-22 | 7.360 | 7.420 | 7.240 | 7.390 | 7.390 | 55,707,611 |
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.