Zhejiang Shaoxing RuiFeng Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 5.090 | 5.090 | 5.020 | 5.050 | 4.413 | 21,950,510 |
| 2024-01-18 | 5.080 | 5.140 | 4.970 | 5.120 | 4.474 | 37,533,328 |
| 2024-01-17 | 5.180 | 5.250 | 5.110 | 5.120 | 4.474 | 39,541,213 |
| 2024-01-16 | 5.120 | 5.240 | 5.100 | 5.210 | 4.553 | 38,888,817 |
| 2024-01-15 | 5.120 | 5.120 | 5.120 | 5.120 | 4.474 | 0 |
| 2024-01-12 | 5.000 | 5.250 | 5.000 | 5.120 | 4.474 | 54,974,274 |
| 2024-01-11 | 4.990 | 5.050 | 4.930 | 5.030 | 4.396 | 33,182,762 |
| 2024-01-10 | 5.060 | 5.090 | 4.990 | 5.000 | 4.369 | 40,652,271 |
| 2024-01-09 | 5.040 | 5.130 | 5.000 | 5.100 | 4.457 | 49,207,828 |
| 2024-01-08 | 5.190 | 5.230 | 5.060 | 5.060 | 4.422 | 92,787,007 |
| 2024-01-05 | 4.980 | 5.480 | 4.950 | 5.460 | 4.771 | 139,761,832 |
| 2024-01-04 | 4.960 | 4.990 | 4.940 | 4.980 | 4.352 | 7,248,020 |
| 2024-01-03 | 4.950 | 4.980 | 4.930 | 4.970 | 4.343 | 7,601,290 |
| 2024-01-02 | 4.960 | 4.990 | 4.930 | 4.960 | 4.334 | 9,924,027 |
| 2023-12-29 | 4.950 | 4.990 | 4.930 | 4.950 | 4.326 | 11,226,260 |
| 2023-12-28 | 4.870 | 4.960 | 4.850 | 4.960 | 4.334 | 15,126,811 |
| 2023-12-27 | 4.850 | 4.900 | 4.810 | 4.890 | 4.273 | 9,057,210 |
| 2023-12-26 | 4.890 | 4.940 | 4.850 | 4.860 | 4.247 | 6,679,710 |
| 2023-12-25 | 4.950 | 4.960 | 4.860 | 4.900 | 4.282 | 12,014,520 |
| 2023-12-22 | 5.000 | 5.010 | 4.930 | 4.970 | 4.343 | 14,201,959 |
| 2023-12-21 | 4.880 | 5.030 | 4.850 | 5.010 | 4.378 | 12,596,051 |
| 2023-12-20 | 4.930 | 4.990 | 4.890 | 4.900 | 4.282 | 7,681,100 |
| 2023-12-19 | 4.910 | 4.950 | 4.890 | 4.920 | 4.299 | 6,021,910 |
| 2023-12-18 | 4.960 | 5.000 | 4.900 | 4.920 | 4.299 | 8,900,952 |
| 2023-12-15 | 4.990 | 5.030 | 4.940 | 4.980 | 4.352 | 9,258,210 |
| 2023-12-14 | 4.970 | 5.000 | 4.950 | 4.970 | 4.343 | 6,787,340 |
| 2023-12-13 | 4.970 | 5.000 | 4.950 | 4.950 | 4.326 | 6,448,336 |
| 2023-12-12 | 4.950 | 5.010 | 4.930 | 5.000 | 4.369 | 11,731,635 |
| 2023-12-11 | 4.830 | 4.980 | 4.780 | 4.960 | 4.334 | 15,725,415 |
| 2023-12-08 | 4.920 | 4.930 | 4.850 | 4.860 | 4.247 | 10,021,555 |
| 2023-12-07 | 4.910 | 4.940 | 4.860 | 4.920 | 4.299 | 9,729,426 |
| 2023-12-06 | 4.920 | 4.940 | 4.890 | 4.920 | 4.299 | 8,225,784 |
| 2023-12-05 | 5.010 | 5.020 | 4.920 | 4.930 | 4.308 | 11,846,060 |
| 2023-12-04 | 5.030 | 5.040 | 4.990 | 5.020 | 4.387 | 10,211,096 |
| 2023-12-01 | 4.960 | 5.050 | 4.960 | 5.040 | 4.404 | 10,795,982 |
| 2023-11-30 | 4.940 | 5.000 | 4.930 | 4.970 | 4.343 | 9,489,220 |
| 2023-11-29 | 5.040 | 5.050 | 4.930 | 4.940 | 4.317 | 14,460,600 |
| 2023-11-28 | 5.030 | 5.060 | 5.020 | 5.040 | 4.404 | 8,609,451 |
| 2023-11-27 | 5.020 | 5.050 | 5.010 | 5.030 | 4.396 | 10,703,126 |
| 2023-11-24 | 5.060 | 5.070 | 5.020 | 5.030 | 4.396 | 9,790,360 |
| 2023-11-23 | 5.040 | 5.060 | 5.020 | 5.060 | 4.422 | 10,495,430 |
| 2023-11-22 | 5.060 | 5.090 | 5.040 | 5.040 | 4.404 | 11,571,900 |
| 2023-11-21 | 5.070 | 5.120 | 5.060 | 5.080 | 4.439 | 14,912,934 |
| 2023-11-20 | 5.080 | 5.090 | 5.040 | 5.080 | 4.439 | 10,366,499 |
| 2023-11-17 | 5.090 | 5.100 | 5.060 | 5.080 | 4.439 | 11,776,430 |
| 2023-11-16 | 5.110 | 5.120 | 5.090 | 5.090 | 4.448 | 10,821,946 |
| 2023-11-15 | 5.170 | 5.180 | 5.120 | 5.130 | 4.483 | 14,555,780 |
| 2023-11-14 | 5.100 | 5.140 | 5.090 | 5.140 | 4.492 | 13,279,300 |
| 2023-11-13 | 5.120 | 5.130 | 5.060 | 5.110 | 4.465 | 10,272,891 |
| 2023-11-10 | 5.120 | 5.140 | 5.080 | 5.130 | 4.483 | 15,194,251 |
| 2023-11-09 | 5.100 | 5.150 | 5.090 | 5.130 | 4.483 | 13,367,568 |
| 2023-11-08 | 5.130 | 5.150 | 5.100 | 5.110 | 4.465 | 16,434,466 |
| 2023-11-07 | 5.150 | 5.170 | 5.120 | 5.160 | 4.509 | 17,051,830 |
| 2023-11-06 | 5.160 | 5.190 | 5.100 | 5.180 | 4.527 | 24,113,640 |
| 2023-11-03 | 5.100 | 5.170 | 5.100 | 5.150 | 4.500 | 13,587,980 |
| 2023-11-02 | 5.120 | 5.170 | 5.100 | 5.100 | 4.457 | 19,797,066 |
| 2023-11-01 | 5.300 | 5.300 | 5.080 | 5.110 | 4.465 | 34,688,640 |
| 2023-10-31 | 5.280 | 5.350 | 5.250 | 5.290 | 4.623 | 17,937,500 |
| 2023-10-30 | 5.380 | 5.390 | 5.230 | 5.270 | 4.605 | 22,437,783 |
| 2023-10-27 | 5.380 | 5.430 | 5.350 | 5.410 | 4.728 | 15,225,466 |
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.