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
2022-10-31	6.000	6.250	5.950	6.120	4.015	14,926,533
2022-10-28	6.090	6.120	5.930	5.940	3.897	11,033,753
2022-10-27	6.130	6.190	6.120	6.130	4.022	6,115,027
2022-10-26	6.130	6.190	6.090	6.150	4.035	7,785,164
2022-10-25	6.160	6.210	6.070	6.110	4.009	7,869,810
2022-10-24	6.320	6.370	6.150	6.180	4.055	10,360,626
2022-10-21	6.380	6.390	6.280	6.310	4.140	6,970,610
2022-10-20	6.350	6.400	6.310	6.330	4.153	6,808,743
2022-10-19	6.430	6.450	6.360	6.360	4.173	6,329,533
2022-10-18	6.480	6.490	6.420	6.440	4.225	7,064,562
2022-10-17	6.390	6.470	6.370	6.460	4.238	6,803,930
2022-10-14	6.380	6.470	6.380	6.430	4.219	10,252,516
2022-10-13	6.340	6.380	6.290	6.340	4.160	7,854,740
2022-10-12	6.260	6.380	6.220	6.380	4.186	9,231,989
2022-10-11	6.290	6.310	6.180	6.290	4.127	8,240,700
2022-10-10	6.440	6.450	6.270	6.290	4.127	7,029,986
2022-09-30	6.510	6.550	6.440	6.450	4.232	6,700,475
2022-09-29	6.590	6.660	6.480	6.500	4.265	10,965,809
2022-09-28	6.560	6.820	6.500	6.580	4.317	13,145,940
2022-09-27	6.560	6.590	6.490	6.580	4.317	6,474,393
2022-09-26	6.690	6.720	6.490	6.490	4.258	11,267,620
2022-09-23	6.790	6.840	6.670	6.710	4.402	7,604,545
2022-09-22	6.830	6.910	6.750	6.760	4.435	8,468,681
2022-09-21	6.640	6.890	6.540	6.880	4.514	14,442,980
2022-09-20	6.750	6.810	6.670	6.670	4.376	8,400,382
2022-09-19	6.740	6.830	6.630	6.740	4.422	12,020,849
2022-09-16	7.060	7.090	6.740	6.740	4.422	23,356,230
2022-09-15	7.080	7.170	7.020	7.060	4.632	17,008,014
2022-09-14	7.050	7.090	7.020	7.040	4.619	7,519,833
2022-09-13	7.150	7.210	7.100	7.120	4.671	13,819,357
2022-09-09	7.060	7.160	7.050	7.150	4.691	15,039,921
2022-09-08	7.070	7.100	7.030	7.060	4.632	7,416,778
2022-09-07	7.070	7.090	7.020	7.060	4.632	6,975,495
2022-09-06	7.070	7.110	7.030	7.090	4.652	11,107,725
2022-09-05	6.950	7.060	6.950	7.050	4.626	11,696,131
2022-09-02	6.960	7.000	6.930	6.980	4.580	9,903,673
2022-09-01	7.030	7.050	6.960	6.960	4.566	11,247,142
2022-08-31	7.010	7.100	6.990	7.040	4.619	15,528,033
2022-08-30	6.950	7.050	6.940	7.030	4.612	10,918,895
2022-08-29	6.920	6.970	6.900	6.960	4.566	10,196,452
2022-08-26	7.050	7.070	6.990	7.010	4.599	12,465,195
2022-08-25	6.960	7.070	6.920	7.070	4.639	14,503,442
2022-08-24	6.980	7.050	6.940	6.960	4.566	12,554,487
2022-08-23	7.000	7.020	6.950	6.980	4.580	8,866,252
2022-08-22	7.050	7.070	7.010	7.020	4.606	9,775,078
2022-08-19	7.080	7.140	7.070	7.070	4.639	7,235,196
2022-08-18	7.160	7.170	7.070	7.080	4.645	8,525,272
2022-08-17	7.120	7.190	7.070	7.180	4.711	11,586,082
2022-08-16	7.100	7.140	7.080	7.130	4.678	7,529,254
2022-08-15	7.160	7.160	7.080	7.100	4.658	10,593,828
2022-08-12	7.220	7.250	7.160	7.170	4.704	16,659,454
2022-08-11	7.080	7.400	7.060	7.310	4.796	29,513,226
2022-08-10	7.010	7.110	7.000	7.050	4.626	8,766,689
2022-08-09	7.050	7.060	7.000	7.030	4.612	6,187,321
2022-08-08	7.040	7.110	7.020	7.050	4.626	8,091,337
2022-08-05	7.000	7.070	6.950	7.070	4.639	11,392,126
2022-08-04	6.980	7.020	6.910	7.020	4.606	9,021,626
2022-08-03	7.090	7.140	6.920	6.940	4.553	11,570,582
2022-08-02	7.350	7.350	6.950	7.110	4.665	18,220,577
2022-08-01	7.410	7.420	7.360	7.370	4.835	6,805,817

← NewerPage 17 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.