Jiangsu Changshu Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 7.420 | 7.460 | 7.320 | 7.320 | 7.320 | 44,301,154 |
| 2025-07-18 | 7.400 | 7.450 | 7.380 | 7.420 | 7.420 | 36,980,535 |
| 2025-07-17 | 7.410 | 7.460 | 7.370 | 7.410 | 7.410 | 25,376,949 |
| 2025-07-16 | 7.500 | 7.520 | 7.350 | 7.410 | 7.410 | 44,191,030 |
| 2025-07-15 | 7.600 | 7.650 | 7.500 | 7.510 | 7.510 | 32,066,201 |
| 2025-07-14 | 7.480 | 7.640 | 7.480 | 7.590 | 7.590 | 54,327,854 |
| 2025-07-11 | 7.680 | 7.710 | 7.490 | 7.490 | 7.490 | 79,948,411 |
| 2025-07-10 | 7.590 | 7.710 | 7.590 | 7.660 | 7.660 | 53,142,597 |
| 2025-07-09 | 7.540 | 7.620 | 7.520 | 7.580 | 7.580 | 35,955,031 |
| 2025-07-08 | 7.560 | 7.610 | 7.490 | 7.540 | 7.540 | 37,544,288 |
| 2025-07-07 | 7.600 | 7.630 | 7.510 | 7.560 | 7.560 | 30,221,725 |
| 2025-07-04 | 7.550 | 7.690 | 7.530 | 7.600 | 7.600 | 46,749,084 |
| 2025-07-03 | 7.530 | 7.630 | 7.510 | 7.550 | 7.550 | 23,856,152 |
| 2025-07-02 | 7.510 | 7.590 | 7.500 | 7.530 | 7.530 | 31,177,584 |
| 2025-07-01 | 7.380 | 7.530 | 7.380 | 7.510 | 7.510 | 37,308,920 |
| 2025-06-30 | 7.440 | 7.450 | 7.300 | 7.370 | 7.370 | 58,367,032 |
| 2025-06-27 | 7.640 | 7.740 | 7.410 | 7.460 | 7.460 | 72,352,378 |
| 2025-06-26 | 7.560 | 7.660 | 7.480 | 7.650 | 7.650 | 62,618,286 |
| 2025-06-25 | 7.570 | 7.590 | 7.450 | 7.560 | 7.560 | 52,701,268 |
| 2025-06-24 | 7.620 | 7.660 | 7.480 | 7.560 | 7.560 | 64,184,864 |
| 2025-06-23 | 7.630 | 7.690 | 7.540 | 7.640 | 7.640 | 43,671,690 |
| 2025-06-20 | 7.500 | 7.670 | 7.440 | 7.640 | 7.640 | 50,683,897 |
| 2025-06-19 | 7.560 | 7.590 | 7.460 | 7.500 | 7.500 | 29,707,404 |
| 2025-06-18 | 7.530 | 7.590 | 7.470 | 7.560 | 7.560 | 25,317,286 |
| 2025-06-17 | 7.500 | 7.660 | 7.500 | 7.530 | 7.530 | 37,533,755 |
| 2025-06-16 | 7.400 | 7.500 | 7.350 | 7.500 | 7.500 | 32,928,606 |
| 2025-06-13 | 7.420 | 7.490 | 7.360 | 7.390 | 7.390 | 44,993,153 |
| 2025-06-12 | 7.340 | 7.450 | 7.310 | 7.430 | 7.430 | 40,239,824 |
| 2025-06-11 | 7.240 | 7.370 | 7.180 | 7.340 | 7.340 | 45,077,631 |
| 2025-06-10 | 7.270 | 7.350 | 7.210 | 7.250 | 7.250 | 43,576,444 |
| 2025-06-09 | 7.300 | 7.360 | 7.100 | 7.230 | 7.230 | 54,615,751 |
| 2025-06-06 | 6.990 | 7.250 | 6.990 | 7.240 | 7.240 | 78,329,826 |
| 2025-06-05 | 7.130 | 7.190 | 6.970 | 6.980 | 6.980 | 78,857,883 |
| 2025-06-04 | 7.273 | 7.300 | 7.173 | 7.273 | 7.273 | 53,819,023 |
| 2025-06-03 | 7.209 | 7.309 | 7.164 | 7.273 | 7.273 | 62,642,968 |
| 2025-05-30 | 7.200 | 7.273 | 7.173 | 7.200 | 7.200 | 61,903,976 |
| 2025-05-29 | 7.200 | 7.246 | 7.164 | 7.191 | 7.191 | 45,929,350 |
| 2025-05-28 | 7.118 | 7.218 | 7.091 | 7.200 | 7.200 | 52,289,220 |
| 2025-05-27 | 7.055 | 7.173 | 7.036 | 7.100 | 7.100 | 49,427,202 |
| 2025-05-26 | 7.091 | 7.136 | 7.027 | 7.046 | 7.046 | 30,158,615 |
| 2025-05-23 | 7.227 | 7.227 | 7.091 | 7.091 | 7.091 | 37,517,764 |
| 2025-05-22 | 7.073 | 7.191 | 7.055 | 7.182 | 7.182 | 41,635,508 |
| 2025-05-21 | 7.009 | 7.109 | 7.000 | 7.073 | 7.073 | 42,774,496 |
| 2025-05-20 | 7.009 | 7.073 | 6.955 | 7.000 | 7.000 | 34,144,137 |
| 2025-05-19 | 7.000 | 7.036 | 6.982 | 7.000 | 7.000 | 28,825,671 |
| 2025-05-16 | 7.018 | 7.073 | 6.973 | 7.000 | 7.000 | 32,295,907 |
| 2025-05-15 | 7.046 | 7.109 | 7.000 | 7.027 | 7.027 | 38,589,032 |
| 2025-05-14 | 7.064 | 7.091 | 7.000 | 7.046 | 7.046 | 50,048,304 |
| 2025-05-13 | 6.864 | 7.073 | 6.818 | 7.073 | 7.073 | 68,014,996 |
| 2025-05-12 | 6.818 | 6.936 | 6.791 | 6.873 | 6.873 | 37,506,024 |
| 2025-05-09 | 6.755 | 6.864 | 6.755 | 6.827 | 6.827 | 40,605,217 |
| 2025-05-08 | 6.636 | 6.827 | 6.627 | 6.773 | 6.773 | 47,264,169 |
| 2025-05-07 | 6.618 | 6.655 | 6.591 | 6.646 | 6.646 | 33,102,908 |
| 2025-05-06 | 6.646 | 6.655 | 6.555 | 6.591 | 6.591 | 39,669,488 |
| 2025-04-30 | 6.727 | 6.727 | 6.591 | 6.600 | 6.600 | 37,799,408 |
| 2025-04-29 | 6.691 | 6.782 | 6.664 | 6.727 | 6.727 | 33,569,380 |
| 2025-04-28 | 6.600 | 6.746 | 6.591 | 6.700 | 6.700 | 45,779,092 |
| 2025-04-25 | 6.555 | 6.609 | 6.527 | 6.600 | 6.600 | 29,127,186 |
| 2025-04-24 | 6.500 | 6.564 | 6.500 | 6.555 | 6.555 | 23,050,596 |
| 2025-04-23 | 6.546 | 6.555 | 6.500 | 6.500 | 6.500 | 21,803,287 |
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.