Jiangsu Changshu Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.627 | 6.691 | 6.591 | 6.600 | 6.600 | 22,442,035 |
| 2025-01-16 | 6.536 | 6.664 | 6.500 | 6.627 | 6.627 | 39,629,535 |
| 2025-01-15 | 6.509 | 6.618 | 6.482 | 6.500 | 6.500 | 28,381,169 |
| 2025-01-14 | 6.364 | 6.518 | 6.327 | 6.491 | 6.491 | 33,262,163 |
| 2025-01-13 | 6.455 | 6.482 | 6.309 | 6.336 | 6.336 | 62,114,727 |
| 2025-01-10 | 6.655 | 6.682 | 6.491 | 6.500 | 6.500 | 47,094,740 |
| 2025-01-09 | 6.800 | 6.809 | 6.664 | 6.664 | 6.664 | 37,715,898 |
| 2025-01-08 | 6.600 | 6.827 | 6.582 | 6.773 | 6.773 | 50,937,076 |
| 2025-01-07 | 6.618 | 6.655 | 6.527 | 6.600 | 6.600 | 29,732,241 |
| 2025-01-06 | 6.527 | 6.646 | 6.455 | 6.636 | 6.636 | 32,477,291 |
| 2025-01-03 | 6.646 | 6.691 | 6.527 | 6.546 | 6.546 | 45,227,028 |
| 2025-01-02 | 6.900 | 6.946 | 6.600 | 6.618 | 6.618 | 57,570,265 |
| 2024-12-31 | 6.964 | 7.046 | 6.873 | 6.882 | 6.882 | 50,467,148 |
| 2024-12-30 | 6.773 | 6.991 | 6.755 | 6.973 | 6.973 | 58,182,890 |
| 2024-12-27 | 6.764 | 6.800 | 6.646 | 6.773 | 6.773 | 49,168,333 |
| 2024-12-26 | 6.827 | 6.836 | 6.746 | 6.764 | 6.764 | 24,272,960 |
| 2024-12-25 | 6.827 | 6.891 | 6.764 | 6.836 | 6.836 | 42,114,318 |
| 2024-12-24 | 6.809 | 6.900 | 6.782 | 6.846 | 6.846 | 30,208,409 |
| 2024-12-23 | 6.691 | 6.873 | 6.655 | 6.818 | 6.818 | 51,474,897 |
| 2024-12-20 | 6.709 | 6.727 | 6.664 | 6.673 | 6.673 | 20,803,211 |
| 2024-12-19 | 6.700 | 6.718 | 6.618 | 6.700 | 6.700 | 29,701,741 |
| 2024-12-18 | 6.727 | 6.809 | 6.700 | 6.709 | 6.709 | 31,335,302 |
| 2024-12-17 | 6.727 | 6.809 | 6.691 | 6.727 | 6.727 | 29,368,342 |
| 2024-12-16 | 6.891 | 6.946 | 6.682 | 6.736 | 6.736 | 71,502,681 |
| 2024-12-13 | 7.000 | 7.027 | 6.891 | 6.909 | 6.909 | 30,997,137 |
| 2024-12-12 | 6.936 | 7.027 | 6.918 | 7.027 | 7.027 | 39,021,749 |
| 2024-12-11 | 6.982 | 7.036 | 6.882 | 6.955 | 6.955 | 29,529,787 |
| 2024-12-10 | 7.091 | 7.136 | 6.891 | 6.991 | 6.991 | 39,586,873 |
| 2024-12-09 | 6.982 | 7.118 | 6.955 | 6.991 | 6.991 | 30,852,823 |
| 2024-12-06 | 6.882 | 7.009 | 6.864 | 7.000 | 7.000 | 34,958,365 |
| 2024-12-05 | 6.827 | 6.936 | 6.800 | 6.891 | 6.891 | 22,397,798 |
| 2024-12-04 | 6.891 | 6.891 | 6.773 | 6.827 | 6.827 | 25,359,138 |
| 2024-12-03 | 6.818 | 6.909 | 6.800 | 6.891 | 6.891 | 24,562,661 |
| 2024-12-02 | 6.891 | 6.918 | 6.736 | 6.855 | 6.855 | 34,546,248 |
| 2024-11-29 | 6.836 | 6.973 | 6.836 | 6.918 | 6.918 | 35,119,934 |
| 2024-11-28 | 6.827 | 6.855 | 6.755 | 6.818 | 6.818 | 21,058,627 |
| 2024-11-27 | 6.773 | 6.855 | 6.664 | 6.827 | 6.827 | 23,916,585 |
| 2024-11-26 | 6.673 | 6.818 | 6.600 | 6.791 | 6.791 | 30,265,664 |
| 2024-11-25 | 6.709 | 6.791 | 6.609 | 6.673 | 6.673 | 29,003,524 |
| 2024-11-22 | 6.909 | 7.000 | 6.700 | 6.709 | 6.709 | 37,787,193 |
| 2024-11-21 | 6.791 | 7.000 | 6.773 | 6.955 | 6.955 | 52,453,794 |
| 2024-11-20 | 6.855 | 7.000 | 6.773 | 6.791 | 6.791 | 48,517,467 |
| 2024-11-19 | 6.800 | 6.927 | 6.627 | 6.882 | 6.882 | 58,702,804 |
| 2024-11-18 | 6.964 | 7.055 | 6.800 | 6.846 | 6.846 | 97,091,703 |
| 2024-11-15 | 6.746 | 6.955 | 6.709 | 6.873 | 6.873 | 61,885,930 |
| 2024-11-14 | 6.718 | 6.864 | 6.646 | 6.773 | 6.773 | 65,489,116 |
| 2024-11-13 | 6.418 | 6.809 | 6.409 | 6.809 | 6.809 | 117,711,774 |
| 2024-11-12 | 6.455 | 6.518 | 6.409 | 6.436 | 6.436 | 38,793,231 |
| 2024-11-11 | 6.482 | 6.500 | 6.418 | 6.436 | 6.436 | 32,708,769 |
| 2024-11-08 | 6.582 | 6.600 | 6.473 | 6.518 | 6.518 | 47,068,076 |
| 2024-11-07 | 6.427 | 6.600 | 6.391 | 6.582 | 6.582 | 60,473,238 |
| 2024-11-06 | 6.473 | 6.482 | 6.409 | 6.464 | 6.464 | 33,664,521 |
| 2024-11-05 | 6.455 | 6.509 | 6.400 | 6.491 | 6.491 | 41,021,764 |
| 2024-11-04 | 6.346 | 6.464 | 6.318 | 6.464 | 6.464 | 35,616,922 |
| 2024-11-01 | 6.291 | 6.409 | 6.291 | 6.346 | 6.346 | 36,089,233 |
| 2024-10-31 | 6.300 | 6.382 | 6.246 | 6.327 | 6.327 | 32,305,772 |
| 2024-10-30 | 6.436 | 6.491 | 6.264 | 6.318 | 6.318 | 50,742,109 |
| 2024-10-29 | 6.491 | 6.664 | 6.436 | 6.455 | 6.455 | 59,076,293 |
| 2024-10-28 | 6.482 | 6.509 | 6.373 | 6.446 | 6.446 | 45,528,296 |
| 2024-10-25 | 6.564 | 6.609 | 6.473 | 6.482 | 6.482 | 48,697,811 |
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.