Jiangsu Changshu Rural Commercial Bank Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	6.500	6.582	6.500	6.555	6.555	28,073,602
2025-04-21	6.618	6.627	6.500	6.500	6.500	43,452,816
2025-04-18	6.555	6.636	6.546	6.600	6.600	28,005,921
2025-04-17	6.564	6.600	6.518	6.564	6.564	22,046,293
2025-04-16	6.500	6.582	6.491	6.582	6.582	46,150,193
2025-04-15	6.355	6.527	6.327	6.527	6.527	82,664,038
2025-04-14	6.282	6.300	6.264	6.273	6.273	22,744,964
2025-04-11	6.246	6.282	6.218	6.273	6.273	42,972,391
2025-04-10	6.273	6.309	6.209	6.264	6.264	32,716,396
2025-04-09	6.218	6.255	6.146	6.246	6.246	32,863,987
2025-04-08	6.118	6.264	6.118	6.255	6.255	48,224,443
2025-04-07	6.227	6.282	6.018	6.118	6.118	114,245,557
2025-04-03	6.409	6.436	6.373	6.418	6.418	29,118,939
2025-04-02	6.382	6.464	6.382	6.418	6.418	36,671,493
2025-04-01	6.336	6.427	6.327	6.382	6.382	35,533,122
2025-03-31	6.355	6.473	6.336	6.336	6.336	74,232,948
2025-03-28	6.455	6.455	6.191	6.327	6.327	107,889,315
2025-03-27	6.600	6.600	6.509	6.518	6.518	38,128,657
2025-03-26	6.646	6.655	6.573	6.600	6.600	25,087,906
2025-03-25	6.600	6.673	6.591	6.664	6.664	29,935,977
2025-03-24	6.582	6.627	6.564	6.618	6.618	26,257,443
2025-03-21	6.573	6.636	6.555	6.600	6.600	28,053,004
2025-03-20	6.618	6.673	6.582	6.609	6.609	27,572,781
2025-03-19	6.473	6.636	6.455	6.627	6.627	65,626,517
2025-03-18	6.482	6.509	6.446	6.455	6.455	24,247,884
2025-03-17	6.473	6.555	6.446	6.473	6.473	46,335,832
2025-03-14	6.391	6.473	6.382	6.473	6.473	51,618,151
2025-03-13	6.309	6.409	6.309	6.400	6.400	43,791,466
2025-03-12	6.273	6.364	6.236	6.336	6.336	34,534,011
2025-03-11	6.209	6.300	6.200	6.291	6.291	28,551,146
2025-03-10	6.291	6.300	6.218	6.246	6.246	31,908,230
2025-03-07	6.346	6.373	6.282	6.300	6.300	37,005,537
2025-03-06	6.336	6.391	6.318	6.355	6.355	48,580,199
2025-03-05	6.273	6.346	6.227	6.336	6.336	45,935,765
2025-03-04	6.246	6.318	6.227	6.273	6.273	33,672,246
2025-03-03	6.227	6.273	6.136	6.255	6.255	49,716,981
2025-02-28	6.255	6.273	6.209	6.218	6.218	40,429,248
2025-02-27	6.246	6.264	6.200	6.264	6.264	42,481,989
2025-02-26	6.264	6.300	6.209	6.236	6.236	51,255,966
2025-02-25	6.355	6.364	6.255	6.264	6.264	50,620,595
2025-02-24	6.464	6.473	6.355	6.355	6.355	54,095,758
2025-02-21	6.546	6.555	6.446	6.455	6.455	37,069,648
2025-02-20	6.527	6.555	6.491	6.546	6.546	28,991,364
2025-02-19	6.600	6.636	6.500	6.527	6.527	56,016,562
2025-02-18	6.527	6.673	6.518	6.627	6.627	51,832,008
2025-02-17	6.609	6.618	6.509	6.527	6.527	37,531,651
2025-02-14	6.646	6.664	6.564	6.600	6.600	43,135,818
2025-02-13	6.618	6.718	6.609	6.664	6.664	40,570,096
2025-02-12	6.627	6.655	6.573	6.627	6.627	23,379,436
2025-02-11	6.618	6.718	6.618	6.636	6.636	39,717,125
2025-02-10	6.655	6.673	6.609	6.618	6.618	26,818,900
2025-02-07	6.673	6.709	6.591	6.664	6.664	40,472,542
2025-02-06	6.646	6.746	6.618	6.673	6.673	37,292,398
2025-02-05	6.764	6.809	6.646	6.655	6.655	36,883,755
2025-01-27	6.646	6.809	6.646	6.736	6.736	38,405,612
2025-01-24	6.573	6.673	6.482	6.655	6.655	31,124,186
2025-01-23	6.527	6.646	6.500	6.600	6.600	32,547,166
2025-01-22	6.546	6.564	6.473	6.473	6.473	25,840,640
2025-01-21	6.664	6.673	6.536	6.555	6.555	22,870,474
2025-01-20	6.627	6.764	6.627	6.646	6.646	30,785,840

← NewerPage 7 of 21 · 1,212 trading daysOlder →

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.