Zhejiang Shaoxing RuiFeng Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 5.410 | 5.480 | 5.330 | 5.420 | 4.736 | 18,194,955 |
| 2023-10-25 | 5.580 | 5.580 | 5.420 | 5.450 | 4.763 | 24,193,840 |
| 2023-10-24 | 5.420 | 5.590 | 5.370 | 5.590 | 4.885 | 18,715,061 |
| 2023-10-23 | 5.460 | 5.530 | 5.360 | 5.370 | 4.693 | 16,942,026 |
| 2023-10-20 | 5.530 | 5.640 | 5.490 | 5.550 | 4.850 | 13,760,220 |
| 2023-10-19 | 5.670 | 5.690 | 5.540 | 5.580 | 4.876 | 19,744,814 |
| 2023-10-18 | 5.620 | 5.820 | 5.620 | 5.690 | 4.972 | 25,894,372 |
| 2023-10-17 | 5.450 | 5.760 | 5.440 | 5.670 | 4.955 | 34,388,727 |
| 2023-10-16 | 5.480 | 5.510 | 5.400 | 5.450 | 4.763 | 22,099,790 |
| 2023-10-13 | 5.300 | 5.610 | 5.280 | 5.510 | 4.815 | 60,488,823 |
| 2023-10-12 | 5.860 | 5.960 | 5.550 | 5.590 | 4.885 | 73,387,910 |
| 2023-10-11 | 5.490 | 5.530 | 5.400 | 5.420 | 4.736 | 9,478,700 |
| 2023-10-10 | 5.570 | 5.590 | 5.490 | 5.490 | 4.798 | 5,275,125 |
| 2023-10-09 | 5.550 | 5.600 | 5.450 | 5.570 | 4.867 | 11,813,560 |
| 2023-09-28 | 5.620 | 5.660 | 5.580 | 5.590 | 4.885 | 8,474,340 |
| 2023-09-27 | 5.670 | 5.730 | 5.600 | 5.620 | 4.911 | 11,973,770 |
| 2023-09-26 | 5.710 | 5.750 | 5.650 | 5.660 | 4.946 | 10,589,290 |
| 2023-09-25 | 5.720 | 5.750 | 5.680 | 5.710 | 4.990 | 11,271,343 |
| 2023-09-22 | 5.680 | 5.780 | 5.650 | 5.760 | 5.033 | 15,646,821 |
| 2023-09-21 | 5.730 | 5.750 | 5.650 | 5.700 | 4.981 | 14,188,110 |
| 2023-09-20 | 5.620 | 5.750 | 5.600 | 5.720 | 4.999 | 21,846,306 |
| 2023-09-19 | 5.570 | 5.670 | 5.560 | 5.600 | 4.894 | 12,751,324 |
| 2023-09-18 | 5.610 | 5.650 | 5.480 | 5.580 | 4.876 | 15,787,094 |
| 2023-09-15 | 5.500 | 5.810 | 5.480 | 5.640 | 4.929 | 31,876,150 |
| 2023-09-14 | 5.380 | 5.480 | 5.350 | 5.470 | 4.780 | 11,633,790 |
| 2023-09-13 | 5.410 | 5.420 | 5.350 | 5.380 | 4.701 | 7,278,770 |
| 2023-09-12 | 5.430 | 5.460 | 5.400 | 5.410 | 4.728 | 7,096,724 |
| 2023-09-11 | 5.400 | 5.520 | 5.380 | 5.460 | 4.771 | 14,313,000 |
| 2023-09-08 | 5.430 | 5.440 | 5.390 | 5.420 | 4.736 | 7,434,620 |
| 2023-09-07 | 5.410 | 5.480 | 5.410 | 5.410 | 4.728 | 10,501,889 |
| 2023-09-06 | 5.400 | 5.470 | 5.370 | 5.430 | 4.745 | 12,431,282 |
| 2023-09-05 | 5.670 | 5.700 | 5.380 | 5.410 | 4.728 | 29,356,005 |
| 2023-09-04 | 5.590 | 5.750 | 5.560 | 5.670 | 4.955 | 19,386,270 |
| 2023-09-01 | 5.570 | 5.670 | 5.560 | 5.580 | 4.876 | 13,072,260 |
| 2023-08-31 | 5.570 | 5.710 | 5.530 | 5.570 | 4.867 | 19,062,105 |
| 2023-08-30 | 5.730 | 5.770 | 5.520 | 5.550 | 4.850 | 24,184,368 |
| 2023-08-29 | 5.850 | 5.870 | 5.650 | 5.780 | 5.051 | 40,930,965 |
| 2023-08-28 | 6.250 | 6.250 | 5.820 | 5.850 | 5.112 | 61,825,354 |
| 2023-08-25 | 5.510 | 5.780 | 5.490 | 5.680 | 4.964 | 24,745,306 |
| 2023-08-24 | 5.600 | 5.650 | 5.520 | 5.530 | 4.832 | 13,331,553 |
| 2023-08-23 | 5.630 | 5.680 | 5.560 | 5.590 | 4.885 | 14,952,976 |
| 2023-08-22 | 5.630 | 5.670 | 5.550 | 5.650 | 4.937 | 15,486,083 |
| 2023-08-21 | 5.610 | 5.700 | 5.560 | 5.570 | 4.867 | 14,856,476 |
| 2023-08-18 | 5.650 | 5.750 | 5.610 | 5.620 | 4.911 | 18,809,256 |
| 2023-08-17 | 5.690 | 5.760 | 5.590 | 5.670 | 4.955 | 19,200,162 |
| 2023-08-16 | 5.600 | 5.800 | 5.570 | 5.730 | 5.007 | 19,479,155 |
| 2023-08-15 | 5.580 | 5.720 | 5.550 | 5.680 | 4.964 | 21,777,622 |
| 2023-08-14 | 5.590 | 5.640 | 5.550 | 5.600 | 4.894 | 16,876,862 |
| 2023-08-11 | 5.780 | 5.780 | 5.630 | 5.650 | 4.937 | 20,034,664 |
| 2023-08-10 | 5.740 | 5.810 | 5.710 | 5.780 | 5.051 | 17,945,880 |
| 2023-08-09 | 5.790 | 5.850 | 5.730 | 5.780 | 5.051 | 21,295,117 |
| 2023-08-08 | 5.830 | 5.890 | 5.680 | 5.790 | 5.060 | 36,512,387 |
| 2023-08-07 | 5.830 | 5.940 | 5.800 | 5.860 | 5.121 | 83,334,993 |
| 2023-08-04 | 5.900 | 6.440 | 5.760 | 6.080 | 5.313 | 123,594,142 |
| 2023-08-03 | 5.950 | 6.180 | 5.700 | 5.850 | 5.112 | 49,343,351 |
| 2023-08-02 | 5.670 | 5.940 | 5.600 | 5.830 | 5.095 | 34,532,609 |
| 2023-08-01 | 5.660 | 5.780 | 5.640 | 5.730 | 5.007 | 29,538,873 |
| 2023-07-31 | 5.560 | 6.030 | 5.540 | 5.780 | 5.051 | 55,528,021 |
| 2023-07-28 | 5.310 | 5.610 | 5.290 | 5.560 | 4.859 | 32,827,346 |
| 2023-07-27 | 5.270 | 5.450 | 5.250 | 5.330 | 4.658 | 16,333,789 |
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.