Zhejiang Shaoxing RuiFeng Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.810 | 4.880 | 4.810 | 4.820 | 4.366 | 19,005,607 |
| 2024-07-22 | 4.840 | 4.850 | 4.800 | 4.830 | 4.375 | 13,627,987 |
| 2024-07-19 | 4.900 | 4.930 | 4.830 | 4.870 | 4.411 | 28,868,726 |
| 2024-07-18 | 4.810 | 4.960 | 4.800 | 4.930 | 4.465 | 49,731,069 |
| 2024-07-17 | 4.720 | 4.750 | 4.700 | 4.740 | 4.293 | 10,356,504 |
| 2024-07-16 | 4.750 | 4.770 | 4.710 | 4.730 | 4.284 | 12,986,718 |
| 2024-07-15 | 4.790 | 4.800 | 4.730 | 4.760 | 4.311 | 15,835,871 |
| 2024-07-12 | 4.720 | 4.780 | 4.700 | 4.770 | 4.320 | 12,558,172 |
| 2024-07-11 | 4.740 | 4.810 | 4.700 | 4.710 | 4.266 | 18,058,559 |
| 2024-07-10 | 4.740 | 4.750 | 4.700 | 4.700 | 4.257 | 11,259,637 |
| 2024-07-09 | 4.640 | 4.760 | 4.630 | 4.760 | 4.311 | 13,436,997 |
| 2024-07-08 | 4.710 | 4.740 | 4.640 | 4.660 | 4.221 | 10,713,737 |
| 2024-07-05 | 4.780 | 4.780 | 4.780 | 4.780 | 4.329 | 0 |
| 2024-07-04 | 4.840 | 4.880 | 4.760 | 4.780 | 4.329 | 12,845,728 |
| 2024-07-03 | 4.870 | 4.900 | 4.830 | 4.850 | 4.393 | 13,892,304 |
| 2024-07-02 | 4.800 | 4.900 | 4.790 | 4.890 | 4.429 | 21,431,849 |
| 2024-07-01 | 4.720 | 4.810 | 4.680 | 4.800 | 4.347 | 19,596,389 |
| 2024-06-28 | 4.670 | 4.770 | 4.640 | 4.720 | 4.275 | 18,863,106 |
| 2024-06-27 | 4.680 | 4.720 | 4.640 | 4.660 | 4.221 | 13,833,860 |
| 2024-06-26 | 4.590 | 4.690 | 4.560 | 4.680 | 4.239 | 16,237,342 |
| 2024-06-25 | 4.670 | 4.690 | 4.570 | 4.600 | 4.166 | 24,838,507 |
| 2024-06-24 | 4.730 | 4.730 | 4.610 | 4.610 | 4.175 | 18,286,607 |
| 2024-06-21 | 4.730 | 4.780 | 4.720 | 4.730 | 4.284 | 8,759,637 |
| 2024-06-20 | 4.820 | 4.820 | 4.720 | 4.730 | 4.284 | 11,997,333 |
| 2024-06-19 | 4.810 | 4.850 | 4.800 | 4.810 | 4.356 | 9,670,394 |
| 2024-06-18 | 4.770 | 4.830 | 4.760 | 4.810 | 4.356 | 10,454,113 |
| 2024-06-17 | 4.820 | 4.880 | 4.770 | 4.790 | 4.338 | 13,210,470 |
| 2024-06-14 | 4.840 | 4.870 | 4.790 | 4.850 | 4.393 | 14,602,800 |
| 2024-06-13 | 4.890 | 4.920 | 4.820 | 4.840 | 4.384 | 11,022,690 |
| 2024-06-12 | 4.910 | 4.910 | 4.820 | 4.870 | 4.411 | 15,188,830 |
| 2024-06-11 | 4.980 | 4.980 | 4.880 | 4.900 | 4.438 | 13,813,634 |
| 2024-06-07 | 4.960 | 5.000 | 4.930 | 4.980 | 4.510 | 13,210,045 |
| 2024-06-06 | 5.000 | 5.020 | 4.930 | 4.950 | 4.483 | 16,626,440 |
| 2024-06-05 | 5.110 | 5.130 | 4.990 | 5.010 | 4.538 | 14,981,153 |
| 2024-06-04 | 5.090 | 5.140 | 5.060 | 5.130 | 4.646 | 13,871,030 |
| 2024-06-03 | 5.230 | 5.230 | 5.070 | 5.090 | 4.610 | 20,506,910 |
| 2024-05-31 | 5.210 | 5.260 | 5.200 | 5.220 | 4.728 | 10,781,983 |
| 2024-05-30 | 5.260 | 5.310 | 5.200 | 5.230 | 4.737 | 11,374,368 |
| 2024-05-29 | 5.290 | 5.350 | 5.240 | 5.270 | 4.773 | 16,152,410 |
| 2024-05-28 | 5.390 | 5.450 | 5.280 | 5.310 | 4.809 | 16,721,866 |
| 2024-05-27 | 5.370 | 5.420 | 5.310 | 5.410 | 4.900 | 15,627,943 |
| 2024-05-24 | 5.380 | 5.460 | 5.320 | 5.350 | 4.846 | 17,665,120 |
| 2024-05-23 | 5.430 | 5.480 | 5.370 | 5.400 | 4.891 | 20,182,227 |
| 2024-05-22 | 5.360 | 5.490 | 5.340 | 5.440 | 4.927 | 28,415,376 |
| 2024-05-21 | 5.250 | 5.400 | 5.240 | 5.370 | 4.864 | 27,034,603 |
| 2024-05-20 | 5.300 | 5.380 | 5.230 | 5.250 | 4.755 | 18,623,933 |
| 2024-05-17 | 5.230 | 5.340 | 5.180 | 5.320 | 4.818 | 25,361,473 |
| 2024-05-16 | 5.090 | 5.340 | 5.090 | 5.250 | 4.755 | 34,768,418 |
| 2024-05-15 | 5.120 | 5.140 | 5.080 | 5.090 | 4.610 | 12,119,220 |
| 2024-05-14 | 5.140 | 5.190 | 5.090 | 5.120 | 4.637 | 20,624,647 |
| 2024-05-13 | 5.060 | 5.150 | 5.030 | 5.140 | 4.655 | 20,260,040 |
| 2024-05-10 | 4.980 | 5.130 | 4.960 | 5.080 | 4.601 | 23,315,683 |
| 2024-05-09 | 4.950 | 4.990 | 4.940 | 4.970 | 4.501 | 14,605,914 |
| 2024-05-08 | 5.140 | 5.180 | 5.110 | 5.120 | 4.474 | 14,582,140 |
| 2024-05-07 | 5.190 | 5.200 | 5.120 | 5.140 | 4.492 | 13,798,951 |
| 2024-05-06 | 5.200 | 5.230 | 5.170 | 5.180 | 4.527 | 18,143,850 |
| 2024-04-30 | 5.140 | 5.190 | 5.130 | 5.160 | 4.509 | 22,357,352 |
| 2024-04-29 | 5.030 | 5.160 | 5.010 | 5.150 | 4.500 | 33,262,030 |
| 2024-04-26 | 4.960 | 5.050 | 4.920 | 5.040 | 4.404 | 24,260,862 |
| 2024-04-25 | 4.930 | 4.970 | 4.920 | 4.970 | 4.343 | 13,480,790 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.1000 CNY |
| 2026-05-12 | 0.2100 CNY |
| 2025-05-09 | 0.2000 CNY |
| 2024-05-09 | 0.1800 CNY |
| 2023-05-10 | 0.1950 CNY |
| 2022-05-10 | 0.1800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.