Zhejiang Shaoxing RuiFeng Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 5.520 | 5.520 | 5.430 | 5.430 | 5.112 | 28,471,519 |
| 2026-01-13 | 5.490 | 5.550 | 5.490 | 5.530 | 5.207 | 22,047,937 |
| 2026-01-12 | 5.460 | 5.510 | 5.440 | 5.510 | 5.188 | 18,108,576 |
| 2026-01-09 | 5.510 | 5.510 | 5.440 | 5.490 | 5.169 | 22,712,221 |
| 2026-01-08 | 5.570 | 5.570 | 5.490 | 5.510 | 5.188 | 17,098,640 |
| 2026-01-07 | 5.610 | 5.640 | 5.560 | 5.560 | 5.235 | 14,724,820 |
| 2026-01-06 | 5.650 | 5.650 | 5.580 | 5.630 | 5.301 | 17,391,805 |
| 2026-01-05 | 5.690 | 5.700 | 5.600 | 5.640 | 5.310 | 17,666,206 |
| 2025-12-31 | 5.690 | 5.750 | 5.670 | 5.700 | 5.367 | 12,241,667 |
| 2025-12-30 | 5.760 | 5.840 | 5.680 | 5.690 | 5.357 | 18,400,610 |
| 2025-12-29 | 5.690 | 5.890 | 5.680 | 5.760 | 5.423 | 37,167,884 |
| 2025-12-26 | 5.610 | 5.700 | 5.590 | 5.690 | 5.357 | 19,160,283 |
| 2025-12-25 | 5.540 | 5.680 | 5.540 | 5.620 | 5.291 | 18,663,700 |
| 2025-12-24 | 5.570 | 5.590 | 5.520 | 5.540 | 5.216 | 12,155,683 |
| 2025-12-23 | 5.530 | 5.610 | 5.530 | 5.580 | 5.254 | 15,649,895 |
| 2025-12-22 | 5.520 | 5.580 | 5.480 | 5.530 | 5.207 | 16,517,821 |
| 2025-12-19 | 5.430 | 5.520 | 5.410 | 5.510 | 5.188 | 19,627,726 |
| 2025-12-18 | 5.360 | 5.460 | 5.350 | 5.440 | 5.122 | 11,040,680 |
| 2025-12-17 | 5.360 | 5.390 | 5.320 | 5.380 | 5.065 | 9,229,448 |
| 2025-12-16 | 5.360 | 5.400 | 5.330 | 5.370 | 5.056 | 10,016,080 |
| 2025-12-15 | 5.340 | 5.390 | 5.320 | 5.370 | 5.056 | 10,438,299 |
| 2025-12-12 | 5.350 | 5.370 | 5.330 | 5.330 | 5.018 | 11,494,766 |
| 2025-12-11 | 5.370 | 5.390 | 5.340 | 5.350 | 5.037 | 9,415,203 |
| 2025-12-10 | 5.420 | 5.440 | 5.330 | 5.370 | 5.056 | 13,654,242 |
| 2025-12-09 | 5.460 | 5.480 | 5.410 | 5.420 | 5.103 | 12,347,302 |
| 2025-12-08 | 5.510 | 5.540 | 5.450 | 5.480 | 5.159 | 20,788,820 |
| 2025-12-05 | 5.640 | 5.640 | 5.490 | 5.520 | 5.197 | 24,307,839 |
| 2025-12-04 | 5.600 | 5.660 | 5.590 | 5.660 | 5.329 | 13,843,712 |
| 2025-12-03 | 5.630 | 5.690 | 5.580 | 5.610 | 5.282 | 12,356,150 |
| 2025-12-02 | 5.610 | 5.640 | 5.570 | 5.630 | 5.301 | 9,358,850 |
| 2025-12-01 | 5.520 | 5.630 | 5.510 | 5.610 | 5.282 | 14,203,350 |
| 2025-11-28 | 5.570 | 5.570 | 5.510 | 5.520 | 5.197 | 9,033,420 |
| 2025-11-27 | 5.550 | 5.590 | 5.500 | 5.560 | 5.235 | 8,614,835 |
| 2025-11-26 | 5.560 | 5.610 | 5.540 | 5.550 | 5.225 | 9,956,965 |
| 2025-11-25 | 5.500 | 5.610 | 5.480 | 5.560 | 5.235 | 13,300,980 |
| 2025-11-24 | 5.540 | 5.560 | 5.450 | 5.510 | 5.188 | 13,832,128 |
| 2025-11-21 | 5.640 | 5.670 | 5.500 | 5.500 | 5.178 | 17,911,854 |
| 2025-11-20 | 5.550 | 5.700 | 5.550 | 5.640 | 5.310 | 20,221,939 |
| 2025-11-19 | 5.560 | 5.590 | 5.540 | 5.570 | 5.244 | 9,261,839 |
| 2025-11-18 | 5.610 | 5.630 | 5.540 | 5.560 | 5.235 | 10,389,180 |
| 2025-11-17 | 5.680 | 5.700 | 5.590 | 5.610 | 5.282 | 10,779,476 |
| 2025-11-14 | 5.680 | 5.750 | 5.660 | 5.690 | 5.357 | 12,934,394 |
| 2025-11-13 | 5.670 | 5.700 | 5.610 | 5.680 | 5.348 | 12,983,140 |
| 2025-11-12 | 5.670 | 5.720 | 5.650 | 5.680 | 5.348 | 13,275,280 |
| 2025-11-11 | 5.670 | 5.690 | 5.640 | 5.660 | 5.329 | 8,950,122 |
| 2025-11-10 | 5.640 | 5.720 | 5.600 | 5.670 | 5.338 | 14,434,033 |
| 2025-11-07 | 5.620 | 5.690 | 5.620 | 5.640 | 5.310 | 13,149,083 |
| 2025-11-06 | 5.620 | 5.660 | 5.590 | 5.640 | 5.310 | 14,541,499 |
| 2025-11-05 | 5.620 | 5.670 | 5.580 | 5.640 | 5.310 | 22,986,056 |
| 2025-11-04 | 5.520 | 5.650 | 5.500 | 5.620 | 5.291 | 26,090,662 |
| 2025-11-03 | 5.460 | 5.540 | 5.440 | 5.510 | 5.188 | 13,947,680 |
| 2025-10-31 | 5.470 | 5.500 | 5.450 | 5.480 | 5.159 | 13,629,603 |
| 2025-10-30 | 5.510 | 5.540 | 5.470 | 5.470 | 5.150 | 16,710,680 |
| 2025-10-29 | 5.530 | 5.540 | 5.440 | 5.510 | 5.188 | 14,534,686 |
| 2025-10-28 | 5.510 | 5.560 | 5.460 | 5.510 | 5.188 | 12,097,934 |
| 2025-10-27 | 5.540 | 5.550 | 5.480 | 5.510 | 5.188 | 15,906,336 |
| 2025-10-24 | 5.600 | 5.610 | 5.530 | 5.540 | 5.216 | 15,642,958 |
| 2025-10-23 | 5.600 | 5.650 | 5.580 | 5.590 | 5.263 | 20,633,661 |
| 2025-10-22 | 5.590 | 5.640 | 5.560 | 5.610 | 5.282 | 13,861,558 |
| 2025-10-21 | 5.580 | 5.610 | 5.540 | 5.570 | 5.244 | 17,373,448 |
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.