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
2022-05-05	8.290	8.440	8.260	8.410	5.397	12,401,941
2022-04-29	8.250	8.380	8.130	8.370	5.372	13,697,970
2022-04-28	8.370	8.500	8.030	8.160	5.237	13,626,210
2022-04-27	8.160	8.470	8.000	8.430	5.410	12,768,730
2022-04-26	9.070	9.140	8.310	8.400	5.391	21,623,365
2022-04-25	9.010	9.490	8.960	9.180	5.892	23,233,584
2022-04-22	9.080	9.320	9.080	9.170	5.885	12,525,760
2022-04-21	9.370	9.440	9.060	9.100	5.840	13,708,890
2022-04-20	9.710	9.830	9.350	9.390	6.026	14,564,680
2022-04-19	9.970	9.970	9.690	9.770	6.270	12,153,831
2022-04-18	9.880	10.100	9.600	9.910	6.360	23,491,744
2022-04-15	10.230	10.470	10.130	10.280	6.598	29,266,047
2022-04-14	10.240	10.540	10.170	10.310	6.617	32,592,783
2022-04-13	10.010	10.380	10.000	10.010	6.424	26,789,266
2022-04-12	9.870	10.730	9.650	10.300	6.610	37,320,423
2022-04-11	9.980	10.040	9.700	9.750	6.257	24,957,000
2022-04-08	10.070	10.520	10.070	10.300	6.610	28,282,850
2022-04-07	10.400	10.820	10.260	10.310	6.617	40,913,112
2022-04-06	9.830	10.640	9.820	10.500	6.739	48,123,137
2022-04-01	9.400	10.170	9.400	9.990	6.411	40,928,433
2022-03-31	9.320	9.630	9.280	9.480	6.084	20,077,681
2022-03-30	9.100	9.470	9.100	9.380	6.020	13,638,423
2022-03-29	9.250	9.260	9.070	9.090	5.834	6,660,336
2022-03-28	9.100	9.380	8.980	9.240	5.930	9,222,207
2022-03-25	9.240	9.380	9.190	9.200	5.904	6,138,340
2022-03-24	9.400	9.410	9.230	9.260	5.943	7,967,830
2022-03-23	9.510	9.590	9.430	9.440	6.058	10,431,947
2022-03-22	9.400	9.750	9.380	9.570	6.142	15,941,679
2022-03-21	9.660	9.670	9.390	9.430	6.052	13,059,150
2022-03-18	9.300	9.670	9.290	9.540	6.123	19,097,317
2022-03-17	9.410	9.550	9.310	9.340	5.994	15,917,696
2022-03-16	9.230	9.550	8.820	9.410	6.039	19,082,324
2022-03-15	9.410	9.650	9.160	9.200	5.904	13,253,370
2022-03-14	9.490	9.610	9.390	9.390	6.026	7,665,918
2022-03-11	9.520	9.760	9.360	9.640	6.187	13,677,469
2022-03-10	9.700	9.800	9.600	9.630	6.180	15,748,539
2022-03-09	9.550	10.060	9.200	9.790	6.283	26,605,309
2022-03-08	9.460	9.860	9.420	9.610	6.168	13,551,820
2022-03-07	9.820	9.830	9.500	9.540	6.123	11,808,425
2022-03-04	9.920	9.960	9.840	9.860	6.328	7,114,676
2022-03-03	9.970	10.030	9.920	9.960	6.392	6,311,841
2022-03-02	9.880	9.970	9.870	9.950	6.386	6,023,014
2022-03-01	9.910	9.990	9.850	9.970	6.399	7,454,720
2022-02-28	10.000	10.020	9.800	9.880	6.341	9,130,420
2022-02-25	10.010	10.110	9.980	10.020	6.431	7,821,386
2022-02-24	10.300	10.360	9.850	9.950	6.386	19,058,286
2022-02-23	10.280	10.370	10.240	10.370	6.655	7,642,999
2022-02-22	10.360	10.430	10.210	10.260	6.585	11,372,699
2022-02-21	10.370	10.440	10.320	10.440	6.700	9,603,399
2022-02-18	10.360	10.430	10.270	10.400	6.675	9,999,743
2022-02-17	10.330	10.720	10.330	10.400	6.675	11,126,720
2022-02-16	10.350	10.460	10.350	10.420	6.687	7,980,499
2022-02-15	10.410	10.450	10.270	10.350	6.642	9,518,847
2022-02-14	10.500	10.590	10.340	10.360	6.649	15,544,490
2022-02-11	10.630	10.900	10.590	10.690	6.861	22,725,816
2022-02-10	10.560	10.680	10.530	10.640	6.829	10,985,497
2022-02-09	10.540	10.690	10.480	10.670	6.848	19,462,933
2022-02-08	10.340	10.730	10.310	10.580	6.790	19,671,815
2022-02-07	10.330	10.430	10.280	10.360	6.649	11,586,888
2022-01-28	10.200	10.350	10.170	10.200	6.546	9,929,530

← NewerPage 19 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.