Jiangsu Changshu Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.536 | 6.564 | 6.491 | 6.518 | 6.518 | 22,486,532 |
| 2024-10-23 | 6.573 | 6.600 | 6.527 | 6.573 | 6.573 | 33,366,171 |
| 2024-10-22 | 6.646 | 6.682 | 6.500 | 6.573 | 6.573 | 39,627,838 |
| 2024-10-21 | 6.673 | 6.700 | 6.573 | 6.655 | 6.655 | 35,149,623 |
| 2024-10-18 | 6.627 | 6.791 | 6.473 | 6.673 | 6.673 | 54,330,783 |
| 2024-10-17 | 6.700 | 6.764 | 6.627 | 6.627 | 6.627 | 40,648,691 |
| 2024-10-16 | 6.536 | 6.746 | 6.509 | 6.700 | 6.700 | 50,812,924 |
| 2024-10-15 | 6.773 | 6.882 | 6.591 | 6.591 | 6.591 | 48,684,306 |
| 2024-10-14 | 6.718 | 6.882 | 6.691 | 6.818 | 6.818 | 64,302,448 |
| 2024-10-11 | 6.755 | 6.855 | 6.573 | 6.655 | 6.655 | 39,065,639 |
| 2024-10-10 | 6.573 | 6.927 | 6.546 | 6.791 | 6.791 | 85,635,141 |
| 2024-10-09 | 6.673 | 6.764 | 6.418 | 6.573 | 6.573 | 104,707,755 |
| 2024-10-08 | 7.282 | 7.336 | 6.582 | 6.800 | 6.800 | 136,762,194 |
| 2024-09-30 | 6.409 | 6.755 | 6.282 | 6.682 | 6.682 | 111,142,343 |
| 2024-09-27 | 6.355 | 6.446 | 6.200 | 6.327 | 6.327 | 43,630,216 |
| 2024-09-26 | 6.118 | 6.291 | 6.046 | 6.291 | 6.291 | 48,543,904 |
| 2024-09-25 | 6.064 | 6.291 | 6.055 | 6.109 | 6.109 | 69,128,064 |
| 2024-09-24 | 5.700 | 6.073 | 5.691 | 6.046 | 6.046 | 80,397,200 |
| 2024-09-23 | 5.600 | 5.709 | 5.591 | 5.673 | 5.673 | 20,072,613 |
| 2024-09-20 | 5.546 | 5.646 | 5.527 | 5.627 | 5.627 | 27,961,010 |
| 2024-09-19 | 5.555 | 5.591 | 5.500 | 5.546 | 5.546 | 33,091,487 |
| 2024-09-18 | 5.591 | 5.609 | 5.473 | 5.564 | 5.564 | 17,322,664 |
| 2024-09-13 | 5.700 | 5.746 | 5.573 | 5.582 | 5.582 | 27,179,141 |
| 2024-09-12 | 5.591 | 5.755 | 5.573 | 5.718 | 5.718 | 36,642,738 |
| 2024-09-11 | 5.655 | 5.664 | 5.573 | 5.591 | 5.591 | 28,646,341 |
| 2024-09-10 | 5.636 | 5.673 | 5.609 | 5.646 | 5.646 | 23,650,935 |
| 2024-09-09 | 5.691 | 5.700 | 5.600 | 5.627 | 5.627 | 26,149,064 |
| 2024-09-06 | 5.736 | 5.791 | 5.700 | 5.700 | 5.700 | 21,020,764 |
| 2024-09-05 | 5.700 | 5.755 | 5.691 | 5.746 | 5.746 | 18,664,211 |
| 2024-09-04 | 5.773 | 5.809 | 5.682 | 5.709 | 5.709 | 42,327,406 |
| 2024-09-03 | 5.982 | 5.982 | 5.773 | 5.809 | 5.809 | 51,559,490 |
| 2024-09-02 | 5.891 | 6.027 | 5.864 | 5.936 | 5.936 | 45,136,764 |
| 2024-08-30 | 5.864 | 5.946 | 5.809 | 5.873 | 5.873 | 41,600,630 |
| 2024-08-29 | 5.936 | 5.946 | 5.800 | 5.846 | 5.846 | 41,881,266 |
| 2024-08-28 | 5.973 | 6.009 | 5.900 | 5.936 | 5.936 | 31,909,490 |
| 2024-08-27 | 6.018 | 6.082 | 5.973 | 5.982 | 5.982 | 38,649,771 |
| 2024-08-26 | 6.036 | 6.055 | 5.946 | 6.027 | 6.027 | 34,139,384 |
| 2024-08-23 | 6.127 | 6.173 | 6.009 | 6.036 | 6.036 | 49,411,439 |
| 2024-08-22 | 6.191 | 6.218 | 6.100 | 6.136 | 6.136 | 43,159,979 |
| 2024-08-21 | 6.327 | 6.346 | 6.173 | 6.218 | 6.218 | 50,242,900 |
| 2024-08-20 | 6.282 | 6.327 | 6.218 | 6.273 | 6.273 | 31,988,938 |
| 2024-08-19 | 6.127 | 6.300 | 6.118 | 6.282 | 6.282 | 39,535,573 |
| 2024-08-16 | 6.046 | 6.155 | 5.991 | 6.136 | 6.136 | 36,350,433 |
| 2024-08-15 | 5.936 | 6.064 | 5.918 | 6.000 | 6.000 | 30,864,207 |
| 2024-08-14 | 6.091 | 6.127 | 5.927 | 5.936 | 5.936 | 29,011,009 |
| 2024-08-13 | 6.036 | 6.100 | 5.955 | 6.073 | 6.073 | 30,434,145 |
| 2024-08-12 | 6.091 | 6.118 | 5.964 | 5.991 | 5.991 | 45,218,514 |
| 2024-08-09 | 6.164 | 6.327 | 6.055 | 6.091 | 6.091 | 63,101,551 |
| 2024-08-08 | 6.100 | 6.227 | 5.873 | 6.191 | 6.191 | 87,194,394 |
| 2024-08-07 | 6.373 | 6.400 | 6.218 | 6.282 | 6.282 | 34,333,569 |
| 2024-08-06 | 6.400 | 6.455 | 6.318 | 6.382 | 6.382 | 17,489,144 |
| 2024-08-05 | 6.464 | 6.536 | 6.364 | 6.400 | 6.400 | 25,071,002 |
| 2024-08-02 | 6.509 | 6.555 | 6.464 | 6.482 | 6.482 | 24,232,413 |
| 2024-08-01 | 6.591 | 6.609 | 6.509 | 6.518 | 6.518 | 27,195,792 |
| 2024-07-31 | 6.536 | 6.609 | 6.464 | 6.591 | 6.591 | 25,831,824 |
| 2024-07-30 | 6.618 | 6.673 | 6.500 | 6.546 | 6.546 | 22,721,290 |
| 2024-07-29 | 6.609 | 6.664 | 6.546 | 6.627 | 6.627 | 13,518,156 |
| 2024-07-26 | 6.655 | 6.682 | 6.546 | 6.591 | 6.591 | 23,434,818 |
| 2024-07-25 | 6.746 | 6.818 | 6.600 | 6.655 | 6.655 | 27,317,601 |
| 2024-07-24 | 6.773 | 6.855 | 6.736 | 6.773 | 6.773 | 21,752,298 |
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.