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
2022-07-29	7.560	7.570	7.420	7.420	4.868	14,540,734
2022-07-28	7.530	7.570	7.520	7.560	4.960	10,738,832
2022-07-27	7.530	7.550	7.500	7.520	4.934	6,833,271
2022-07-26	7.510	7.570	7.500	7.550	4.954	8,976,882
2022-07-25	7.540	7.590	7.510	7.520	4.934	7,983,067
2022-07-22	7.550	7.610	7.520	7.570	4.967	6,242,217
2022-07-21	7.610	7.630	7.550	7.550	4.954	8,930,234
2022-07-20	7.630	7.650	7.600	7.620	4.999	8,228,018
2022-07-19	7.550	7.640	7.550	7.620	4.999	10,006,061
2022-07-18	7.500	7.600	7.500	7.570	4.967	10,696,964
2022-07-15	7.670	7.730	7.500	7.510	4.927	11,306,291
2022-07-14	7.800	7.820	7.670	7.680	5.039	13,082,596
2022-07-13	7.890	7.910	7.810	7.820	5.131	8,615,912
2022-07-12	7.890	7.960	7.860	7.920	5.196	10,290,735
2022-07-11	7.820	7.940	7.780	7.890	5.177	11,910,216
2022-07-08	7.800	7.850	7.780	7.820	5.131	8,542,042
2022-07-07	7.800	7.830	7.770	7.800	5.118	8,599,388
2022-07-06	7.930	7.940	7.790	7.810	5.124	15,810,351
2022-07-05	8.020	8.020	7.910	7.950	5.216	13,619,209
2022-07-04	8.020	8.020	7.990	8.000	5.249	9,536,909
2022-07-01	8.060	8.060	8.000	8.010	5.255	12,304,488
2022-06-30	8.060	8.090	8.020	8.060	5.288	16,233,778
2022-06-29	8.090	8.200	8.030	8.040	5.275	21,252,302
2022-06-28	8.030	8.100	7.980	8.090	5.308	22,085,148
2022-06-27	7.980	8.270	7.960	8.060	5.288	42,344,100
2022-06-24	8.460	8.480	8.360	8.400	5.511	14,197,027
2022-06-23	8.320	8.570	8.320	8.510	5.583	16,524,339
2022-06-22	8.500	8.560	8.380	8.380	5.498	14,409,668
2022-06-21	8.620	8.760	8.450	8.560	5.616	25,197,095
2022-06-20	8.710	8.780	8.670	8.720	5.721	17,526,830
2022-06-17	8.910	8.940	8.660	8.850	5.807	26,505,038
2022-06-16	9.380	9.380	8.910	8.940	5.866	46,749,531
2022-06-15	8.490	9.420	8.460	9.420	6.181	50,597,968
2022-06-14	8.180	8.840	8.080	8.560	5.616	24,053,091
2022-06-13	8.290	8.310	8.180	8.210	5.387	11,861,330
2022-06-10	8.310	8.440	8.200	8.370	5.492	17,458,851
2022-06-09	8.350	8.420	8.260	8.370	5.492	16,984,778
2022-06-08	8.360	8.390	8.230	8.330	5.465	13,767,036
2022-06-07	8.400	8.480	8.320	8.370	5.492	14,484,080
2022-06-06	8.280	8.440	8.240	8.440	5.537	12,723,568
2022-06-02	8.280	8.320	8.210	8.300	5.446	6,584,370
2022-06-01	8.260	8.380	8.240	8.330	5.465	10,730,863
2022-05-31	8.240	8.280	8.170	8.260	5.419	8,429,457
2022-05-30	8.210	8.260	8.170	8.210	5.387	6,643,504
2022-05-27	8.260	8.280	8.150	8.190	5.373	8,158,056
2022-05-26	8.220	8.280	8.120	8.230	5.400	8,001,097
2022-05-25	8.150	8.210	8.050	8.180	5.367	8,444,280
2022-05-24	8.280	8.450	8.190	8.190	5.373	16,091,977
2022-05-23	8.250	8.300	8.190	8.300	5.446	9,148,269
2022-05-20	8.150	8.320	8.150	8.240	5.406	9,916,134
2022-05-19	8.110	8.170	8.100	8.150	5.347	6,513,163
2022-05-18	8.250	8.280	8.180	8.220	5.393	9,294,220
2022-05-17	8.130	8.270	8.090	8.260	5.419	11,266,283
2022-05-16	8.110	8.170	8.080	8.130	5.334	5,544,280
2022-05-13	8.100	8.200	8.080	8.150	5.347	8,046,356
2022-05-12	8.160	8.160	8.010	8.080	5.301	10,084,673
2022-05-11	8.110	8.350	8.080	8.170	5.360	12,524,330
2022-05-10	8.000	8.120	7.990	8.120	5.328	8,196,886
2022-05-09	8.210	8.270	8.180	8.250	5.295	5,440,500
2022-05-06	8.290	8.290	8.170	8.180	5.250	9,600,370

← NewerPage 18 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.