Zhejiang Shaoxing RuiFeng Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 5.270 | 5.270 | 5.240 | 5.250 | 4.943 | 11,819,150 |
| 2026-04-16 | 5.270 | 5.300 | 5.250 | 5.280 | 4.971 | 11,249,080 |
| 2026-04-15 | 5.250 | 5.290 | 5.240 | 5.280 | 4.971 | 14,158,106 |
| 2026-04-14 | 5.240 | 5.270 | 5.230 | 5.250 | 4.943 | 14,048,195 |
| 2026-04-13 | 5.220 | 5.240 | 5.210 | 5.220 | 4.915 | 10,362,406 |
| 2026-04-10 | 5.230 | 5.270 | 5.220 | 5.240 | 4.934 | 10,618,550 |
| 2026-04-09 | 5.280 | 5.280 | 5.220 | 5.220 | 4.915 | 14,717,633 |
| 2026-04-08 | 5.220 | 5.300 | 5.220 | 5.300 | 4.990 | 19,653,062 |
| 2026-04-07 | 5.220 | 5.260 | 5.180 | 5.180 | 4.877 | 18,699,915 |
| 2026-04-03 | 5.320 | 5.340 | 5.220 | 5.240 | 4.934 | 21,032,700 |
| 2026-04-02 | 5.340 | 5.370 | 5.300 | 5.330 | 5.018 | 19,463,320 |
| 2026-04-01 | 5.360 | 5.380 | 5.320 | 5.340 | 5.028 | 23,986,830 |
| 2026-03-31 | 5.320 | 5.370 | 5.310 | 5.340 | 5.028 | 25,803,127 |
| 2026-03-30 | 5.300 | 5.330 | 5.260 | 5.310 | 4.999 | 27,981,990 |
| 2026-03-27 | 5.480 | 5.480 | 5.290 | 5.360 | 5.046 | 56,253,790 |
| 2026-03-26 | 5.580 | 5.630 | 5.540 | 5.580 | 5.254 | 17,825,440 |
| 2026-03-25 | 5.420 | 5.600 | 5.390 | 5.590 | 5.263 | 21,760,372 |
| 2026-03-24 | 5.320 | 5.430 | 5.310 | 5.410 | 5.094 | 18,324,768 |
| 2026-03-23 | 5.540 | 5.540 | 5.230 | 5.270 | 4.962 | 34,079,740 |
| 2026-03-20 | 5.600 | 5.640 | 5.540 | 5.540 | 5.216 | 13,457,196 |
| 2026-03-19 | 5.640 | 5.690 | 5.570 | 5.580 | 5.254 | 15,242,160 |
| 2026-03-18 | 5.710 | 5.710 | 5.610 | 5.630 | 5.301 | 20,034,911 |
| 2026-03-17 | 5.640 | 5.770 | 5.630 | 5.700 | 5.367 | 23,227,248 |
| 2026-03-16 | 5.590 | 5.690 | 5.560 | 5.640 | 5.310 | 20,863,490 |
| 2026-03-13 | 5.550 | 5.670 | 5.510 | 5.600 | 5.272 | 25,369,561 |
| 2026-03-12 | 5.500 | 5.570 | 5.480 | 5.560 | 5.235 | 19,199,129 |
| 2026-03-11 | 5.400 | 5.510 | 5.390 | 5.500 | 5.178 | 23,329,960 |
| 2026-03-10 | 5.360 | 5.420 | 5.340 | 5.400 | 5.084 | 18,559,320 |
| 2026-03-09 | 5.350 | 5.370 | 5.300 | 5.340 | 5.028 | 16,905,320 |
| 2026-03-06 | 5.310 | 5.380 | 5.290 | 5.350 | 5.037 | 17,568,043 |
| 2026-03-05 | 5.300 | 5.340 | 5.280 | 5.320 | 5.009 | 17,394,610 |
| 2026-03-04 | 5.410 | 5.430 | 5.270 | 5.270 | 4.962 | 36,142,136 |
| 2026-03-03 | 5.450 | 5.510 | 5.410 | 5.450 | 5.131 | 27,661,649 |
| 2026-03-02 | 5.430 | 5.530 | 5.410 | 5.460 | 5.141 | 27,778,162 |
| 2026-02-27 | 5.430 | 5.490 | 5.410 | 5.460 | 5.141 | 22,368,318 |
| 2026-02-26 | 5.440 | 5.470 | 5.410 | 5.430 | 5.112 | 16,235,185 |
| 2026-02-25 | 5.450 | 5.500 | 5.430 | 5.440 | 5.122 | 19,318,200 |
| 2026-02-24 | 5.490 | 5.490 | 5.420 | 5.430 | 5.112 | 17,065,460 |
| 2026-02-13 | 5.530 | 5.560 | 5.450 | 5.470 | 5.150 | 15,578,790 |
| 2026-02-12 | 5.610 | 5.610 | 5.510 | 5.530 | 5.207 | 15,018,204 |
| 2026-02-11 | 5.570 | 5.630 | 5.560 | 5.610 | 5.282 | 13,988,932 |
| 2026-02-10 | 5.590 | 5.600 | 5.550 | 5.570 | 5.244 | 13,098,277 |
| 2026-02-09 | 5.560 | 5.600 | 5.520 | 5.590 | 5.263 | 18,616,068 |
| 2026-02-06 | 5.540 | 5.600 | 5.500 | 5.560 | 5.235 | 23,172,543 |
| 2026-02-05 | 5.430 | 5.550 | 5.430 | 5.540 | 5.216 | 28,190,654 |
| 2026-02-04 | 5.370 | 5.450 | 5.350 | 5.430 | 5.112 | 17,651,877 |
| 2026-02-03 | 5.390 | 5.420 | 5.330 | 5.360 | 5.046 | 21,325,272 |
| 2026-02-02 | 5.450 | 5.500 | 5.380 | 5.400 | 5.084 | 19,405,177 |
| 2026-01-30 | 5.450 | 5.490 | 5.430 | 5.450 | 5.131 | 19,451,987 |
| 2026-01-29 | 5.380 | 5.460 | 5.360 | 5.440 | 5.122 | 21,988,410 |
| 2026-01-28 | 5.390 | 5.440 | 5.360 | 5.380 | 5.065 | 22,172,570 |
| 2026-01-27 | 5.460 | 5.470 | 5.380 | 5.400 | 5.084 | 21,962,542 |
| 2026-01-26 | 5.480 | 5.490 | 5.430 | 5.460 | 5.141 | 20,089,130 |
| 2026-01-23 | 5.450 | 5.530 | 5.450 | 5.490 | 5.169 | 25,471,311 |
| 2026-01-22 | 5.420 | 5.490 | 5.390 | 5.450 | 5.131 | 24,980,080 |
| 2026-01-21 | 5.470 | 5.480 | 5.400 | 5.420 | 5.103 | 21,390,103 |
| 2026-01-20 | 5.420 | 5.480 | 5.400 | 5.470 | 5.150 | 20,356,040 |
| 2026-01-19 | 5.410 | 5.440 | 5.390 | 5.410 | 5.094 | 15,717,987 |
| 2026-01-16 | 5.460 | 5.460 | 5.410 | 5.420 | 5.103 | 13,762,610 |
| 2026-01-15 | 5.420 | 5.460 | 5.410 | 5.440 | 5.122 | 12,130,893 |
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.