Zhejiang Shaoxing RuiFeng Rural Commercial Bank Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	5.270	5.450	5.250	5.330	4.658	16,333,789
2023-07-26	5.280	5.300	5.250	5.290	4.623	8,234,593
2023-07-25	5.210	5.350	5.200	5.300	4.632	19,328,407
2023-07-24	5.200	5.210	5.140	5.160	4.509	7,412,640
2023-07-21	5.160	5.240	5.150	5.190	4.535	9,481,875
2023-07-20	5.200	5.230	5.170	5.170	4.518	8,878,525
2023-07-19	5.250	5.260	5.160	5.200	4.544	10,194,724
2023-07-18	5.140	5.200	5.120	5.180	4.527	7,667,142
2023-07-17	5.150	5.160	5.070	5.130	4.483	6,650,577
2023-07-14	5.120	5.210	5.110	5.180	4.527	11,451,547
2023-07-13	5.020	5.140	5.010	5.130	4.483	15,522,191
2023-07-12	5.030	5.050	5.010	5.020	4.387	7,342,475
2023-07-11	4.980	5.030	4.960	5.030	4.396	8,323,946
2023-07-10	4.980	4.980	4.940	4.970	4.343	5,949,953
2023-07-07	4.920	4.980	4.910	4.960	4.334	7,011,747
2023-07-06	4.940	4.970	4.920	4.930	4.308	6,436,840
2023-07-05	4.930	4.980	4.920	4.950	4.326	10,241,224
2023-07-04	4.930	4.980	4.910	4.930	4.308	7,892,840
2023-07-03	4.860	4.960	4.850	4.940	4.317	13,700,242
2023-06-30	4.790	4.860	4.790	4.850	4.238	9,662,757
2023-06-29	4.810	4.830	4.780	4.790	4.186	8,117,096
2023-06-28	4.830	4.840	4.780	4.820	4.212	7,898,805
2023-06-27	4.760	4.840	4.750	4.830	4.221	8,848,212
2023-06-26	4.760	4.830	4.710	4.790	4.186	13,940,117
2023-06-21	4.830	4.870	4.770	4.770	4.168	10,549,714
2023-06-20	4.910	4.920	4.820	4.820	4.212	14,407,059
2023-06-19	4.990	5.000	4.890	4.910	4.291	16,812,935
2023-06-16	5.030	5.050	4.980	5.000	4.369	18,909,349
2023-06-15	5.020	5.090	5.010	5.040	4.404	8,541,787
2023-06-14	5.090	5.110	5.010	5.010	4.378	11,154,672
2023-06-13	5.100	5.140	5.060	5.100	4.457	9,442,624
2023-06-12	5.100	5.130	5.060	5.100	4.457	8,623,540
2023-06-09	5.140	5.170	5.110	5.110	4.465	10,817,427
2023-06-08	5.130	5.200	5.110	5.170	4.518	16,121,293
2023-06-07	5.130	5.190	5.090	5.140	4.492	10,954,810
2023-06-06	5.140	5.240	5.080	5.090	4.448	13,348,195
2023-06-05	5.140	5.190	5.120	5.150	4.500	10,822,052
2023-06-02	5.050	5.160	5.040	5.150	4.500	14,933,101
2023-06-01	5.000	5.070	4.980	5.040	4.404	10,788,510
2023-05-31	5.040	5.050	5.000	5.020	4.387	12,195,637
2023-05-30	4.980	5.060	4.950	5.050	4.413	11,316,567
2023-05-29	5.050	5.080	4.940	4.980	4.352	17,265,530
2023-05-26	5.040	5.070	4.990	5.060	4.422	9,751,286
2023-05-25	5.020	5.060	4.980	5.050	4.413	12,836,993
2023-05-24	5.100	5.120	5.030	5.050	4.413	15,934,885
2023-05-23	5.180	5.220	5.120	5.130	4.483	14,583,274
2023-05-22	5.240	5.290	5.170	5.190	4.535	16,932,340
2023-05-19	5.380	5.410	5.230	5.250	4.588	22,068,357
2023-05-18	5.410	5.540	5.400	5.410	4.728	20,799,795
2023-05-17	5.420	5.460	5.360	5.400	4.719	14,379,921
2023-05-16	5.530	5.620	5.430	5.450	4.763	19,756,430
2023-05-15	5.730	5.750	5.350	5.550	4.850	37,742,512
2023-05-12	5.790	5.890	5.700	5.770	5.042	18,262,014
2023-05-11	5.800	5.930	5.740	5.820	5.086	26,426,776
2023-05-10	6.150	6.150	5.650	5.770	5.042	46,735,378
2023-05-09	8.220	8.310	7.970	8.140	5.341	50,373,833
2023-05-08	7.950	8.350	7.850	8.160	5.354	55,675,643
2023-05-05	8.020	8.180	7.860	7.890	5.177	26,578,415
2023-05-04	7.840	8.140	7.790	8.090	5.308	24,158,699
2023-04-28	8.050	8.150	7.870	7.970	5.229	29,983,848

← NewerPage 14 of 21 · 1,216 trading daysOlder →

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.