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
2022-01-28	10.200	10.350	10.170	10.200	6.546	9,929,530
2022-01-27	10.300	10.530	10.200	10.250	6.578	12,530,180
2022-01-26	10.320	10.370	10.160	10.350	6.642	10,126,448
2022-01-25	10.530	10.630	10.290	10.290	6.604	14,805,347
2022-01-24	10.990	11.000	10.510	10.540	6.764	19,908,716
2022-01-21	11.200	11.280	11.010	11.050	7.092	23,829,037
2022-01-20	11.200	11.800	11.140	11.410	7.323	36,794,959
2022-01-19	11.220	11.360	11.100	11.230	7.207	18,058,862
2022-01-18	11.120	11.320	11.060	11.300	7.252	24,662,145
2022-01-17	11.170	11.220	11.030	11.070	7.105	15,962,762
2022-01-14	11.550	11.570	11.110	11.160	7.162	30,463,456
2022-01-13	11.580	11.960	11.530	11.650	7.477	24,304,176
2022-01-12	11.700	11.780	11.540	11.590	7.438	23,493,717
2022-01-11	11.690	12.080	11.620	11.750	7.541	30,072,294
2022-01-10	11.660	11.980	11.510	11.790	7.567	34,873,009
2022-01-07	11.450	11.740	11.370	11.620	7.458	30,067,328
2022-01-06	11.460	11.670	11.400	11.460	7.355	27,381,689
2022-01-05	11.390	11.850	11.330	11.540	7.406	39,245,492
2022-01-04	11.240	11.480	11.170	11.390	7.310	18,942,458
2021-12-31	11.230	11.360	11.180	11.280	7.239	13,945,224
2021-12-30	11.120	11.350	11.110	11.270	7.233	14,376,839
2021-12-29	11.290	11.300	11.110	11.110	7.130	11,505,114
2021-12-28	11.170	11.320	11.140	11.300	7.252	12,571,638
2021-12-27	11.130	11.220	11.030	11.170	7.169	12,096,786
2021-12-24	11.190	11.340	11.120	11.130	7.143	15,670,629
2021-12-23	11.250	11.340	11.160	11.200	7.188	15,025,569
2021-12-22	11.480	11.540	11.270	11.280	7.239	20,487,517
2021-12-21	11.210	11.770	11.160	11.560	7.419	32,975,772
2021-12-20	11.390	11.410	11.150	11.150	7.156	27,037,888
2021-12-17	11.650	11.750	11.490	11.630	7.464	23,337,675
2021-12-16	11.550	11.750	11.440	11.650	7.477	22,497,605
2021-12-15	11.730	11.760	11.500	11.540	7.406	27,268,659
2021-12-14	11.620	11.740	11.500	11.720	7.522	27,614,258
2021-12-13	11.770	12.050	11.540	11.600	7.445	40,504,712
2021-12-10	11.870	11.980	11.640	11.720	7.522	59,309,422
2021-12-09	11.270	12.540	11.250	12.110	7.772	95,410,545
2021-12-08	11.220	11.430	11.130	11.400	7.316	30,390,898
2021-12-07	11.670	11.820	11.160	11.240	7.214	50,837,962
2021-12-06	11.400	12.380	11.230	11.600	7.445	72,812,942
2021-12-03	11.360	11.430	11.100	11.250	7.220	27,911,388
2021-12-02	11.090	11.540	11.020	11.320	7.265	36,311,380
2021-12-01	10.920	11.320	10.900	11.150	7.156	22,821,052
2021-11-30	10.950	11.080	10.820	11.010	7.066	15,516,150
2021-11-29	10.950	11.100	10.890	10.920	7.008	16,962,076
2021-11-26	11.160	11.330	11.030	11.120	7.137	19,985,849
2021-11-25	11.160	11.420	11.100	11.250	7.220	26,919,909
2021-11-24	11.060	11.750	10.890	11.200	7.188	39,991,630
2021-11-23	10.890	11.190	10.880	11.000	7.060	23,490,520
2021-11-22	10.790	11.020	10.690	10.900	6.995	20,894,978
2021-11-19	10.480	10.940	10.460	10.830	6.951	23,751,560
2021-11-18	10.690	10.700	10.440	10.480	6.726	13,728,534
2021-11-17	10.610	10.780	10.520	10.660	6.841	14,346,027
2021-11-16	10.960	11.130	10.610	10.630	6.822	20,168,018
2021-11-15	10.950	11.060	10.790	10.990	7.053	16,041,542
2021-11-12	11.000	11.060	10.850	11.000	7.060	19,772,950
2021-11-11	10.740	11.220	10.720	11.080	7.111	30,624,896
2021-11-10	10.620	10.980	10.520	10.820	6.944	22,489,966
2021-11-09	10.590	10.700	10.460	10.680	6.854	14,653,250
2021-11-08	10.360	10.700	10.240	10.550	6.771	15,911,948
2021-11-05	10.450	10.470	10.300	10.380	6.662	11,083,017

← NewerPage 20 of 21 · 1,213 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.