Zhejiang Shaoxing RuiFeng Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 5.500 | 5.600 | 5.460 | 5.590 | 5.263 | 24,034,392 |
| 2025-10-17 | 5.500 | 5.560 | 5.470 | 5.530 | 5.207 | 19,651,477 |
| 2025-10-16 | 5.430 | 5.530 | 5.420 | 5.500 | 5.178 | 18,589,310 |
| 2025-10-15 | 5.440 | 5.470 | 5.410 | 5.450 | 5.131 | 13,711,244 |
| 2025-10-14 | 5.340 | 5.450 | 5.330 | 5.450 | 5.131 | 23,165,521 |
| 2025-10-13 | 5.310 | 5.410 | 5.270 | 5.350 | 5.037 | 20,626,169 |
| 2025-10-10 | 5.310 | 5.390 | 5.300 | 5.360 | 5.046 | 13,493,548 |
| 2025-10-09 | 5.300 | 5.330 | 5.290 | 5.320 | 5.009 | 12,830,574 |
| 2025-09-30 | 5.390 | 5.400 | 5.310 | 5.310 | 4.999 | 11,063,942 |
| 2025-09-29 | 5.320 | 5.390 | 5.270 | 5.380 | 5.065 | 13,889,514 |
| 2025-09-26 | 5.300 | 5.330 | 5.270 | 5.320 | 5.009 | 9,572,058 |
| 2025-09-25 | 5.340 | 5.370 | 5.290 | 5.300 | 4.990 | 10,713,118 |
| 2025-09-24 | 5.320 | 5.390 | 5.320 | 5.360 | 5.046 | 10,615,660 |
| 2025-09-23 | 5.300 | 5.360 | 5.270 | 5.350 | 5.037 | 17,239,803 |
| 2025-09-22 | 5.360 | 5.360 | 5.290 | 5.310 | 4.999 | 11,345,395 |
| 2025-09-19 | 5.340 | 5.380 | 5.330 | 5.360 | 5.046 | 11,019,893 |
| 2025-09-18 | 5.440 | 5.450 | 5.330 | 5.340 | 5.028 | 17,269,912 |
| 2025-09-17 | 5.450 | 5.470 | 5.420 | 5.440 | 5.122 | 12,368,180 |
| 2025-09-16 | 5.470 | 5.490 | 5.430 | 5.450 | 5.131 | 16,430,841 |
| 2025-09-15 | 5.520 | 5.520 | 5.460 | 5.470 | 5.150 | 11,819,793 |
| 2025-09-12 | 5.590 | 5.590 | 5.520 | 5.520 | 5.197 | 11,144,800 |
| 2025-09-11 | 5.540 | 5.590 | 5.500 | 5.590 | 5.263 | 15,176,536 |
| 2025-09-10 | 5.520 | 5.560 | 5.500 | 5.550 | 5.225 | 9,939,120 |
| 2025-09-09 | 5.480 | 5.540 | 5.470 | 5.530 | 5.207 | 14,298,781 |
| 2025-09-08 | 5.480 | 5.510 | 5.460 | 5.480 | 5.159 | 12,104,020 |
| 2025-09-05 | 5.520 | 5.520 | 5.440 | 5.500 | 5.178 | 12,265,621 |
| 2025-09-04 | 5.510 | 5.540 | 5.430 | 5.530 | 5.207 | 16,915,004 |
| 2025-09-03 | 5.630 | 5.630 | 5.500 | 5.520 | 5.197 | 17,136,358 |
| 2025-09-02 | 5.580 | 5.630 | 5.540 | 5.630 | 5.301 | 20,160,682 |
| 2025-09-01 | 5.600 | 5.630 | 5.550 | 5.590 | 5.263 | 13,602,280 |
| 2025-08-29 | 5.630 | 5.730 | 5.600 | 5.610 | 5.282 | 18,214,405 |
| 2025-08-28 | 5.640 | 5.640 | 5.550 | 5.620 | 5.291 | 18,698,414 |
| 2025-08-27 | 5.770 | 5.780 | 5.620 | 5.620 | 5.291 | 18,812,626 |
| 2025-08-26 | 5.830 | 5.840 | 5.760 | 5.780 | 5.442 | 16,071,333 |
| 2025-08-25 | 5.730 | 5.870 | 5.700 | 5.850 | 5.508 | 25,549,615 |
| 2025-08-22 | 5.720 | 5.760 | 5.670 | 5.740 | 5.404 | 22,148,978 |
| 2025-08-21 | 5.660 | 5.740 | 5.640 | 5.740 | 5.404 | 23,577,365 |
| 2025-08-20 | 5.600 | 5.670 | 5.580 | 5.670 | 5.338 | 15,642,372 |
| 2025-08-19 | 5.630 | 5.640 | 5.580 | 5.590 | 5.263 | 14,965,279 |
| 2025-08-18 | 5.570 | 5.690 | 5.550 | 5.630 | 5.301 | 26,965,155 |
| 2025-08-15 | 5.550 | 5.590 | 5.470 | 5.570 | 5.244 | 21,106,216 |
| 2025-08-14 | 5.610 | 5.620 | 5.520 | 5.540 | 5.216 | 16,972,889 |
| 2025-08-13 | 5.630 | 5.650 | 5.590 | 5.600 | 5.272 | 15,813,223 |
| 2025-08-12 | 5.640 | 5.680 | 5.620 | 5.630 | 5.301 | 12,498,907 |
| 2025-08-11 | 5.670 | 5.680 | 5.620 | 5.630 | 5.301 | 13,636,829 |
| 2025-08-08 | 5.670 | 5.700 | 5.660 | 5.680 | 5.348 | 13,071,447 |
| 2025-08-07 | 5.710 | 5.740 | 5.690 | 5.700 | 5.367 | 11,688,163 |
| 2025-08-06 | 5.750 | 5.790 | 5.700 | 5.710 | 5.376 | 13,888,510 |
| 2025-08-05 | 5.660 | 5.770 | 5.640 | 5.750 | 5.414 | 16,108,803 |
| 2025-08-04 | 5.620 | 5.670 | 5.600 | 5.650 | 5.320 | 12,980,241 |
| 2025-08-01 | 5.660 | 5.700 | 5.620 | 5.630 | 5.301 | 13,414,972 |
| 2025-07-31 | 5.720 | 5.730 | 5.620 | 5.650 | 5.320 | 22,651,367 |
| 2025-07-30 | 5.700 | 5.780 | 5.690 | 5.730 | 5.395 | 13,625,493 |
| 2025-07-29 | 5.780 | 5.810 | 5.700 | 5.710 | 5.376 | 16,047,820 |
| 2025-07-28 | 5.760 | 5.860 | 5.760 | 5.780 | 5.442 | 17,783,204 |
| 2025-07-25 | 5.740 | 5.800 | 5.740 | 5.770 | 5.432 | 15,808,960 |
| 2025-07-24 | 5.780 | 5.790 | 5.720 | 5.750 | 5.414 | 19,522,557 |
| 2025-07-23 | 5.760 | 5.830 | 5.750 | 5.790 | 5.451 | 17,932,931 |
| 2025-07-22 | 5.850 | 5.860 | 5.700 | 5.770 | 5.432 | 21,675,857 |
| 2025-07-21 | 5.890 | 5.930 | 5.830 | 5.830 | 5.489 | 16,018,290 |
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.