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
2026-07-16	4.810	4.850	4.750	4.810	4.718	17,106,804
2026-07-15	4.660	4.800	4.650	4.800	4.708	18,752,362
2026-07-14	4.660	4.740	4.640	4.680	4.590	18,214,169
2026-07-13	4.570	4.690	4.540	4.660	4.571	23,743,063
2026-07-10	4.560	4.590	4.520	4.560	4.473	12,247,230
2026-07-09	4.610	4.650	4.560	4.570	4.482	13,726,916
2026-07-08	4.580	4.660	4.520	4.620	4.531	14,291,627
2026-07-07	4.630	4.640	4.550	4.580	4.492	12,020,683
2026-07-06	4.530	4.630	4.500	4.630	4.541	14,678,179
2026-07-03	4.530	4.590	4.500	4.530	4.443	8,921,895
2026-07-02	4.480	4.580	4.450	4.530	4.443	14,299,859
2026-07-01	4.410	4.490	4.390	4.470	4.384	11,380,852
2026-06-30	4.500	4.510	4.390	4.420	4.335	9,507,574
2026-06-29	4.490	4.550	4.400	4.500	4.414	12,081,639
2026-06-26	4.540	4.550	4.480	4.500	4.414	13,012,430
2026-06-25	4.560	4.580	4.500	4.540	4.453	10,287,145
2026-06-24	4.740	4.740	4.580	4.580	4.492	12,225,610
2026-06-23	4.650	4.750	4.640	4.700	4.610	13,127,523
2026-06-22	4.630	4.670	4.540	4.650	4.561	10,253,004
2026-06-18	4.720	4.730	4.640	4.650	4.561	10,336,877
2026-06-17	4.780	4.790	4.710	4.740	4.649	8,405,888
2026-06-16	4.820	4.830	4.760	4.770	4.678	10,805,661
2026-06-15	4.820	4.900	4.780	4.840	4.747	16,668,524
2026-06-12	4.720	4.830	4.700	4.830	4.737	18,019,857
2026-06-11	4.790	4.800	4.710	4.720	4.629	10,663,400
2026-06-10	4.670	4.790	4.670	4.790	4.698	15,408,832
2026-06-09	4.740	4.750	4.690	4.700	4.610	10,291,938
2026-06-08	4.720	4.760	4.680	4.740	4.649	12,351,150
2026-06-05	4.720	4.770	4.700	4.730	4.639	9,931,450
2026-06-04	4.750	4.800	4.680	4.690	4.600	10,638,460
2026-06-03	4.860	4.860	4.730	4.760	4.669	15,050,053
2026-06-02	4.830	4.930	4.820	4.850	4.757	15,891,295
2026-06-01	4.740	4.860	4.710	4.850	4.757	15,867,150
2026-05-29	4.680	4.760	4.660	4.760	4.669	16,441,578
2026-05-28	4.700	4.720	4.630	4.690	4.600	10,530,950
2026-05-27	4.720	4.760	4.680	4.700	4.610	9,394,100
2026-05-26	4.740	4.760	4.710	4.740	4.649	6,711,827
2026-05-25	4.800	4.820	4.730	4.740	4.649	10,161,937
2026-05-22	4.810	4.840	4.780	4.800	4.708	7,477,557
2026-05-21	4.830	4.870	4.800	4.820	4.728	8,897,710
2026-05-20	4.880	4.890	4.800	4.820	4.728	8,073,230
2026-05-19	4.860	4.920	4.850	4.880	4.786	7,333,385
2026-05-18	4.830	4.870	4.780	4.860	4.767	11,283,249
2026-05-15	4.930	4.940	4.830	4.850	4.757	19,207,909
2026-05-14	4.980	4.990	4.930	4.950	4.855	11,894,685
2026-05-13	5.000	5.000	4.960	4.990	4.894	11,601,648
2026-05-12	5.040	5.040	4.990	4.990	4.894	20,821,910
2026-05-11	5.230	5.250	5.200	5.240	4.934	22,852,493
2026-05-08	5.220	5.250	5.210	5.220	4.915	12,914,830
2026-05-07	5.230	5.240	5.210	5.220	4.915	11,464,755
2026-05-06	5.230	5.250	5.210	5.220	4.915	16,780,090
2026-04-30	5.270	5.270	5.200	5.230	4.924	32,643,169
2026-04-29	5.300	5.340	5.290	5.330	5.018	15,232,530
2026-04-28	5.280	5.300	5.250	5.300	4.990	12,591,470
2026-04-27	5.310	5.340	5.280	5.280	4.971	12,653,520
2026-04-24	5.350	5.360	5.290	5.310	4.999	15,243,580
2026-04-23	5.270	5.390	5.270	5.380	5.065	30,268,557
2026-04-22	5.280	5.310	5.270	5.270	4.962	9,901,790
2026-04-21	5.240	5.300	5.240	5.280	4.971	14,114,270
2026-04-20	5.240	5.270	5.230	5.250	4.943	11,516,087

← NewerPage 2 of 2 · 120 trading days

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.