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
2023-04-26	7.830	7.920	7.670	7.860	5.157	55,110,279
2023-04-25	7.470	8.230	7.430	8.040	5.275	81,544,041
2023-04-24	7.520	7.590	7.440	7.480	4.908	10,288,135
2023-04-21	7.740	7.740	7.470	7.500	4.921	11,548,420
2023-04-20	7.750	7.770	7.580	7.710	5.059	12,979,593
2023-04-19	7.830	7.850	7.720	7.740	5.078	14,156,740
2023-04-18	7.700	7.830	7.620	7.800	5.118	20,012,330
2023-04-17	7.370	7.740	7.360	7.720	5.065	27,439,977
2023-04-14	7.160	7.590	7.160	7.400	4.855	20,208,403
2023-04-13	7.110	7.250	7.110	7.200	4.724	7,200,050
2023-04-12	7.100	7.210	7.090	7.150	4.691	7,275,752
2023-04-11	7.160	7.180	7.060	7.100	4.658	8,116,720
2023-04-10	7.320	7.320	7.140	7.160	4.698	12,767,124
2023-04-07	7.320	7.370	7.290	7.300	4.790	6,587,263
2023-04-06	7.410	7.420	7.310	7.320	4.803	5,868,882
2023-04-04	7.390	7.450	7.370	7.410	4.862	8,225,829
2023-04-03	7.300	7.450	7.240	7.430	4.875	14,275,249
2023-03-31	7.360	7.450	7.240	7.290	4.783	12,849,980
2023-03-30	7.400	7.590	7.290	7.360	4.829	12,962,911
2023-03-29	7.300	7.620	7.220	7.420	4.868	21,934,196
2023-03-28	7.260	7.330	7.140	7.180	4.711	11,746,075
2023-03-27	7.410	7.470	7.200	7.280	4.776	8,915,046
2023-03-24	7.500	7.510	7.400	7.410	4.862	7,606,950
2023-03-23	7.390	7.520	7.370	7.470	4.901	8,199,100
2023-03-22	7.400	7.460	7.360	7.420	4.868	5,694,910
2023-03-21	7.400	7.430	7.330	7.360	4.829	5,861,440
2023-03-20	7.530	7.570	7.360	7.380	4.842	8,973,575
2023-03-17	7.460	7.600	7.420	7.530	4.940	10,216,434
2023-03-16	7.420	7.570	7.370	7.400	4.855	7,528,587
2023-03-15	7.430	7.560	7.420	7.480	4.908	6,420,180
2023-03-14	7.440	7.450	7.300	7.350	4.822	10,286,516
2023-03-13	7.510	7.560	7.400	7.530	4.940	11,936,503
2023-03-10	7.660	7.670	7.500	7.510	4.927	7,862,744
2023-03-09	7.780	7.800	7.610	7.680	5.039	9,356,054
2023-03-08	7.500	7.720	7.490	7.710	5.059	16,129,521
2023-03-07	7.620	7.840	7.580	7.610	4.993	23,521,763
2023-03-06	7.720	7.760	7.590	7.630	5.006	11,763,746
2023-03-03	7.780	7.790	7.660	7.730	5.072	10,794,550
2023-03-02	7.750	7.820	7.680	7.760	5.091	11,497,453
2023-03-01	7.760	7.760	7.630	7.750	5.085	14,268,235
2023-02-28	7.810	7.880	7.640	7.750	5.085	15,302,761
2023-02-27	7.770	7.940	7.760	7.800	5.118	10,854,574
2023-02-24	7.880	7.890	7.760	7.800	5.118	11,212,006
2023-02-23	7.930	8.040	7.840	7.880	5.170	16,898,943
2023-02-22	7.760	8.050	7.700	7.880	5.170	43,406,940
2023-02-21	7.610	7.800	7.390	7.760	5.091	39,504,953
2023-02-20	7.230	7.580	7.140	7.520	4.934	28,497,688
2023-02-17	7.210	7.240	7.150	7.170	4.704	10,134,026
2023-02-16	7.280	7.440	7.140	7.210	4.731	17,030,384
2023-02-15	7.360	7.400	7.230	7.240	4.750	11,411,095
2023-02-14	7.370	7.450	7.330	7.370	4.835	10,939,220
2023-02-13	7.410	7.430	7.260	7.390	4.849	17,243,980
2023-02-10	7.250	7.450	7.180	7.430	4.875	27,513,652
2023-02-09	7.060	7.330	7.030	7.290	4.783	36,906,460
2023-02-08	7.120	7.250	7.030	7.050	4.626	21,101,069
2023-02-07	6.900	7.110	6.880	7.090	4.652	37,307,470
2023-02-06	6.840	6.960	6.820	6.900	4.527	17,266,386
2023-02-03	6.980	6.980	6.840	6.900	4.527	20,359,573
2023-02-02	7.070	7.070	6.960	6.980	4.580	17,247,400
2023-02-01	7.030	7.090	6.970	7.070	4.639	25,364,430

← NewerPage 15 of 21 · 1,212 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.