Zhejiang Shaoxing RuiFeng Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 5.870 | 5.920 | 5.850 | 5.900 | 5.555 | 11,748,658 |
| 2025-07-17 | 5.890 | 5.930 | 5.870 | 5.880 | 5.536 | 11,628,016 |
| 2025-07-16 | 5.960 | 5.980 | 5.840 | 5.900 | 5.555 | 17,628,877 |
| 2025-07-15 | 6.060 | 6.090 | 5.910 | 5.950 | 5.602 | 19,589,756 |
| 2025-07-14 | 5.980 | 6.100 | 5.970 | 6.060 | 5.706 | 23,180,646 |
| 2025-07-11 | 6.100 | 6.160 | 5.970 | 5.990 | 5.640 | 33,269,775 |
| 2025-07-10 | 6.080 | 6.150 | 6.060 | 6.110 | 5.753 | 29,749,020 |
| 2025-07-09 | 5.970 | 6.090 | 5.970 | 6.080 | 5.724 | 29,441,783 |
| 2025-07-08 | 6.010 | 6.060 | 5.930 | 5.960 | 5.611 | 24,380,281 |
| 2025-07-07 | 5.960 | 6.050 | 5.950 | 6.020 | 5.668 | 18,328,210 |
| 2025-07-04 | 5.920 | 6.010 | 5.880 | 5.970 | 5.621 | 21,139,994 |
| 2025-07-03 | 5.910 | 5.960 | 5.860 | 5.910 | 5.564 | 14,232,278 |
| 2025-07-02 | 5.840 | 5.950 | 5.840 | 5.910 | 5.564 | 21,061,639 |
| 2025-07-01 | 5.780 | 5.880 | 5.770 | 5.840 | 5.498 | 19,441,867 |
| 2025-06-30 | 5.850 | 5.860 | 5.730 | 5.790 | 5.451 | 30,873,744 |
| 2025-06-27 | 6.010 | 6.170 | 5.840 | 5.880 | 5.536 | 42,568,291 |
| 2025-06-26 | 5.930 | 6.050 | 5.870 | 6.030 | 5.677 | 38,553,266 |
| 2025-06-25 | 5.910 | 5.970 | 5.860 | 5.930 | 5.583 | 25,279,851 |
| 2025-06-24 | 5.970 | 5.980 | 5.860 | 5.950 | 5.602 | 27,657,820 |
| 2025-06-23 | 5.940 | 6.010 | 5.840 | 5.990 | 5.640 | 27,948,511 |
| 2025-06-20 | 5.900 | 5.960 | 5.850 | 5.950 | 5.602 | 20,347,067 |
| 2025-06-19 | 5.980 | 6.010 | 5.860 | 5.920 | 5.574 | 21,234,161 |
| 2025-06-18 | 5.960 | 6.020 | 5.900 | 5.980 | 5.630 | 22,629,978 |
| 2025-06-17 | 5.900 | 5.990 | 5.890 | 5.950 | 5.602 | 17,990,114 |
| 2025-06-16 | 5.830 | 5.910 | 5.810 | 5.900 | 5.555 | 20,110,234 |
| 2025-06-13 | 5.950 | 5.970 | 5.800 | 5.830 | 5.489 | 21,416,661 |
| 2025-06-12 | 5.810 | 5.940 | 5.810 | 5.930 | 5.583 | 23,471,475 |
| 2025-06-11 | 5.830 | 5.880 | 5.790 | 5.820 | 5.480 | 16,559,935 |
| 2025-06-10 | 5.820 | 5.860 | 5.780 | 5.820 | 5.480 | 20,609,273 |
| 2025-06-09 | 5.850 | 5.860 | 5.720 | 5.820 | 5.480 | 25,625,910 |
| 2025-06-06 | 5.850 | 5.930 | 5.810 | 5.850 | 5.508 | 26,039,909 |
| 2025-06-05 | 5.910 | 6.000 | 5.780 | 5.800 | 5.461 | 31,379,681 |
| 2025-06-04 | 5.810 | 5.970 | 5.780 | 5.900 | 5.555 | 38,635,165 |
| 2025-06-03 | 5.650 | 5.890 | 5.630 | 5.840 | 5.498 | 42,315,093 |
| 2025-05-30 | 5.510 | 5.630 | 5.500 | 5.630 | 5.301 | 23,564,678 |
| 2025-05-29 | 5.440 | 5.540 | 5.430 | 5.500 | 5.178 | 19,785,272 |
| 2025-05-28 | 5.440 | 5.490 | 5.390 | 5.450 | 5.131 | 12,732,888 |
| 2025-05-27 | 5.380 | 5.450 | 5.370 | 5.440 | 5.122 | 16,370,580 |
| 2025-05-26 | 5.370 | 5.430 | 5.340 | 5.380 | 5.065 | 15,024,500 |
| 2025-05-23 | 5.480 | 5.520 | 5.370 | 5.380 | 5.065 | 19,370,904 |
| 2025-05-22 | 5.380 | 5.460 | 5.370 | 5.450 | 5.131 | 20,528,909 |
| 2025-05-21 | 5.340 | 5.400 | 5.330 | 5.390 | 5.075 | 11,517,618 |
| 2025-05-20 | 5.350 | 5.390 | 5.310 | 5.340 | 5.028 | 12,382,412 |
| 2025-05-19 | 5.360 | 5.400 | 5.320 | 5.350 | 5.037 | 13,678,406 |
| 2025-05-16 | 5.390 | 5.430 | 5.300 | 5.370 | 5.056 | 17,651,737 |
| 2025-05-15 | 5.370 | 5.450 | 5.350 | 5.410 | 5.094 | 25,534,489 |
| 2025-05-14 | 5.260 | 5.450 | 5.230 | 5.400 | 5.084 | 30,025,248 |
| 2025-05-13 | 5.170 | 5.290 | 5.130 | 5.280 | 4.971 | 23,740,932 |
| 2025-05-12 | 5.140 | 5.200 | 5.120 | 5.160 | 4.858 | 17,063,435 |
| 2025-05-09 | 5.100 | 5.160 | 5.070 | 5.150 | 4.849 | 20,717,370 |
| 2025-05-08 | 5.210 | 5.280 | 5.190 | 5.260 | 4.764 | 20,670,311 |
| 2025-05-07 | 5.180 | 5.230 | 5.180 | 5.220 | 4.728 | 18,062,806 |
| 2025-05-06 | 5.190 | 5.210 | 5.150 | 5.170 | 4.683 | 17,445,700 |
| 2025-04-30 | 5.240 | 5.260 | 5.180 | 5.180 | 4.692 | 15,729,759 |
| 2025-04-29 | 5.260 | 5.300 | 5.210 | 5.230 | 4.737 | 14,835,580 |
| 2025-04-28 | 5.250 | 5.300 | 5.220 | 5.270 | 4.773 | 13,718,770 |
| 2025-04-25 | 5.190 | 5.260 | 5.180 | 5.240 | 4.746 | 17,380,050 |
| 2025-04-24 | 5.130 | 5.200 | 5.120 | 5.170 | 4.683 | 14,422,790 |
| 2025-04-23 | 5.180 | 5.200 | 5.130 | 5.130 | 4.646 | 12,176,840 |
| 2025-04-22 | 5.140 | 5.180 | 5.120 | 5.170 | 4.683 | 13,114,550 |
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.