Zhejiang Shaoxing RuiFeng Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.970 | 4.980 | 4.910 | 4.950 | 4.326 | 13,930,157 |
| 2024-04-23 | 4.980 | 5.000 | 4.960 | 4.980 | 4.352 | 10,482,258 |
| 2024-04-22 | 5.020 | 5.070 | 4.970 | 4.990 | 4.361 | 18,094,470 |
| 2024-04-19 | 5.000 | 5.080 | 4.980 | 5.040 | 4.404 | 21,673,384 |
| 2024-04-18 | 4.980 | 5.180 | 4.970 | 5.060 | 4.422 | 34,427,428 |
| 2024-04-17 | 4.850 | 5.010 | 4.850 | 5.000 | 4.369 | 19,625,184 |
| 2024-04-16 | 4.920 | 4.930 | 4.850 | 4.870 | 4.256 | 14,082,677 |
| 2024-04-15 | 4.910 | 4.970 | 4.820 | 4.930 | 4.308 | 14,512,060 |
| 2024-04-12 | 4.960 | 4.970 | 4.900 | 4.900 | 4.282 | 9,700,493 |
| 2024-04-11 | 4.930 | 4.990 | 4.910 | 4.950 | 4.326 | 9,392,930 |
| 2024-04-10 | 5.010 | 5.030 | 4.930 | 4.950 | 4.326 | 11,319,497 |
| 2024-04-09 | 4.990 | 5.030 | 4.980 | 5.020 | 4.387 | 8,465,776 |
| 2024-04-08 | 4.990 | 5.030 | 4.980 | 4.990 | 4.361 | 8,984,713 |
| 2024-04-03 | 5.020 | 5.040 | 4.970 | 5.010 | 4.378 | 9,311,297 |
| 2024-04-02 | 5.020 | 5.070 | 5.000 | 5.020 | 4.387 | 12,889,040 |
| 2024-04-01 | 4.950 | 5.020 | 4.950 | 5.020 | 4.387 | 13,759,840 |
| 2024-03-29 | 4.930 | 4.960 | 4.920 | 4.960 | 4.334 | 5,966,039 |
| 2024-03-28 | 5.010 | 5.010 | 4.890 | 4.950 | 4.326 | 26,235,957 |
| 2024-03-27 | 5.060 | 5.100 | 5.040 | 5.050 | 4.413 | 15,552,090 |
| 2024-03-26 | 5.010 | 5.060 | 5.000 | 5.060 | 4.422 | 11,035,550 |
| 2024-03-25 | 5.000 | 5.070 | 5.000 | 5.010 | 4.378 | 11,276,450 |
| 2024-03-22 | 5.080 | 5.100 | 5.000 | 5.030 | 4.396 | 14,404,080 |
| 2024-03-21 | 5.080 | 5.110 | 5.060 | 5.090 | 4.448 | 11,325,962 |
| 2024-03-20 | 5.050 | 5.090 | 5.030 | 5.080 | 4.439 | 9,652,084 |
| 2024-03-19 | 5.110 | 5.110 | 5.050 | 5.050 | 4.413 | 10,776,990 |
| 2024-03-18 | 5.090 | 5.120 | 5.060 | 5.110 | 4.465 | 12,686,020 |
| 2024-03-15 | 5.040 | 5.100 | 5.030 | 5.100 | 4.457 | 22,380,856 |
| 2024-03-14 | 5.030 | 5.070 | 4.990 | 5.010 | 4.378 | 12,884,686 |
| 2024-03-13 | 5.080 | 5.080 | 5.030 | 5.040 | 4.404 | 12,240,070 |
| 2024-03-12 | 5.070 | 5.080 | 5.040 | 5.080 | 4.439 | 13,769,920 |
| 2024-03-11 | 5.070 | 5.090 | 5.030 | 5.080 | 4.439 | 11,359,224 |
| 2024-03-08 | 5.080 | 5.110 | 5.040 | 5.070 | 4.431 | 15,940,460 |
| 2024-03-07 | 5.090 | 5.140 | 5.080 | 5.100 | 4.457 | 16,068,994 |
| 2024-03-06 | 5.110 | 5.150 | 5.080 | 5.100 | 4.457 | 18,026,960 |
| 2024-03-05 | 5.130 | 5.170 | 5.090 | 5.150 | 4.500 | 19,583,487 |
| 2024-03-04 | 5.170 | 5.190 | 5.110 | 5.130 | 4.483 | 20,029,190 |
| 2024-03-01 | 5.180 | 5.210 | 5.160 | 5.190 | 4.535 | 20,985,220 |
| 2024-02-29 | 5.100 | 5.210 | 5.070 | 5.200 | 4.544 | 28,066,290 |
| 2024-02-28 | 5.140 | 5.290 | 5.130 | 5.150 | 4.500 | 39,921,497 |
| 2024-02-27 | 5.100 | 5.160 | 5.080 | 5.160 | 4.509 | 15,978,484 |
| 2024-02-26 | 5.170 | 5.190 | 5.090 | 5.110 | 4.465 | 22,273,391 |
| 2024-02-23 | 5.180 | 5.290 | 5.160 | 5.190 | 4.535 | 24,887,619 |
| 2024-02-22 | 5.150 | 5.220 | 5.120 | 5.210 | 4.553 | 28,347,659 |
| 2024-02-21 | 5.060 | 5.400 | 5.050 | 5.210 | 4.553 | 52,536,940 |
| 2024-02-20 | 5.080 | 5.100 | 5.030 | 5.080 | 4.439 | 19,287,186 |
| 2024-02-19 | 5.070 | 5.090 | 4.980 | 5.090 | 4.448 | 27,431,766 |
| 2024-02-08 | 5.020 | 5.110 | 4.970 | 5.060 | 4.422 | 33,108,496 |
| 2024-02-07 | 4.860 | 5.000 | 4.860 | 4.990 | 4.361 | 30,415,017 |
| 2024-02-06 | 4.660 | 4.980 | 4.630 | 4.910 | 4.291 | 38,574,352 |
| 2024-02-05 | 4.800 | 4.850 | 4.600 | 4.720 | 4.125 | 29,323,640 |
| 2024-02-02 | 4.920 | 4.990 | 4.750 | 4.840 | 4.230 | 30,585,830 |
| 2024-02-01 | 4.980 | 5.030 | 4.880 | 4.930 | 4.308 | 29,453,082 |
| 2024-01-31 | 5.030 | 5.090 | 4.980 | 5.020 | 4.387 | 26,291,945 |
| 2024-01-30 | 5.120 | 5.190 | 5.050 | 5.060 | 4.422 | 29,780,288 |
| 2024-01-29 | 5.280 | 5.310 | 5.130 | 5.170 | 4.518 | 49,467,687 |
| 2024-01-26 | 5.240 | 5.470 | 5.180 | 5.240 | 4.579 | 73,168,720 |
| 2024-01-25 | 5.040 | 5.120 | 5.010 | 5.110 | 4.465 | 38,118,374 |
| 2024-01-24 | 4.890 | 5.120 | 4.810 | 5.080 | 4.439 | 39,531,800 |
| 2024-01-23 | 4.910 | 4.950 | 4.780 | 4.890 | 4.273 | 32,254,884 |
| 2024-01-22 | 5.040 | 5.130 | 4.900 | 4.960 | 4.334 | 36,403,640 |
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.