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
2023-01-31	7.080	7.100	6.970	7.020	4.606	26,088,825
2023-01-30	7.550	7.580	6.960	7.140	4.685	68,289,410
2023-01-20	7.500	7.860	7.200	7.420	4.868	74,932,689
2023-01-19	6.950	7.500	6.950	7.410	4.862	58,229,574
2023-01-18	6.900	7.050	6.850	6.980	4.580	24,967,685
2023-01-17	6.830	6.960	6.770	6.900	4.527	28,334,546
2023-01-16	6.530	7.150	6.490	6.820	4.475	48,078,391
2023-01-13	6.380	6.510	6.350	6.510	4.271	10,453,885
2023-01-12	6.420	6.420	6.320	6.370	4.179	7,676,117
2023-01-11	6.410	6.490	6.400	6.410	4.206	7,761,440
2023-01-10	6.500	6.500	6.410	6.420	4.212	7,599,290
2023-01-09	6.550	6.570	6.470	6.510	4.271	7,414,771
2023-01-06	6.520	6.540	6.450	6.530	4.284	9,448,010
2023-01-05	6.570	6.590	6.490	6.510	4.271	7,909,473
2023-01-04	6.400	6.590	6.380	6.550	4.298	15,500,057
2023-01-03	6.320	6.420	6.290	6.410	4.206	7,506,370
2022-12-30	6.290	6.340	6.250	6.310	4.140	5,416,593
2022-12-29	6.350	6.350	6.240	6.260	4.107	7,479,440
2022-12-28	6.330	6.410	6.310	6.360	4.173	8,426,340
2022-12-27	6.330	6.410	6.270	6.360	4.173	9,213,490
2022-12-26	6.300	6.330	6.250	6.300	4.133	4,864,860
2022-12-23	6.350	6.390	6.260	6.290	4.127	5,766,280
2022-12-22	6.400	6.440	6.280	6.320	4.147	5,496,140
2022-12-21	6.410	6.450	6.330	6.360	4.173	4,969,907
2022-12-20	6.460	6.490	6.360	6.390	4.193	6,177,860
2022-12-19	6.620	6.660	6.390	6.430	4.219	8,549,654
2022-12-16	6.600	6.680	6.570	6.600	4.330	6,654,570
2022-12-15	6.710	6.710	6.600	6.610	4.337	7,198,620
2022-12-14	6.790	6.790	6.670	6.710	4.402	7,954,960
2022-12-13	6.730	6.800	6.720	6.760	4.435	8,893,300
2022-12-12	6.870	6.890	6.730	6.730	4.416	13,900,302
2022-12-09	6.860	7.050	6.830	6.930	4.547	20,774,390
2022-12-08	6.780	6.940	6.780	6.880	4.514	16,312,934
2022-12-07	6.810	6.880	6.770	6.800	4.462	9,571,640
2022-12-06	6.880	6.900	6.790	6.860	4.501	12,166,089
2022-12-05	6.870	6.950	6.810	6.920	4.540	17,645,321
2022-12-02	6.780	6.820	6.700	6.800	4.462	11,595,480
2022-12-01	6.880	6.930	6.720	6.750	4.429	17,475,004
2022-11-30	6.910	6.920	6.760	6.830	4.481	22,609,897
2022-11-29	6.710	7.000	6.680	6.880	4.514	39,021,814
2022-11-28	6.700	6.720	6.550	6.640	4.357	26,298,701
2022-11-25	6.630	6.990	6.620	6.870	4.507	36,917,818
2022-11-24	6.560	6.840	6.560	6.680	4.383	21,006,278
2022-11-23	6.570	6.680	6.500	6.530	4.284	11,936,650
2022-11-22	6.510	6.650	6.500	6.580	4.317	10,535,586
2022-11-21	6.510	6.550	6.460	6.540	4.291	7,881,640
2022-11-18	6.650	6.660	6.520	6.520	4.278	11,096,619
2022-11-17	6.640	6.650	6.580	6.640	4.357	8,114,979
2022-11-16	6.750	6.760	6.620	6.670	4.376	20,317,485
2022-11-15	6.600	6.980	6.590	6.820	4.475	30,695,663
2022-11-14	6.600	6.820	6.580	6.680	4.383	25,745,313
2022-11-11	6.490	6.650	6.420	6.560	4.304	20,704,875
2022-11-10	6.350	6.430	6.330	6.390	4.193	6,133,276
2022-11-09	6.400	6.440	6.360	6.400	4.199	6,176,693
2022-11-08	6.420	6.420	6.350	6.390	4.193	6,206,599
2022-11-07	6.340	6.440	6.340	6.420	4.212	10,567,806
2022-11-04	6.220	6.430	6.210	6.390	4.193	16,563,566
2022-11-03	6.220	6.240	6.150	6.230	4.088	8,980,279
2022-11-02	6.230	6.290	6.200	6.250	4.101	12,637,301
2022-11-01	6.100	6.240	6.080	6.230	4.088	13,721,979

← NewerPage 16 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.