Zhejiang Shaoxing RuiFeng Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 5.160 | 5.220 | 5.120 | 5.130 | 4.646 | 20,336,320 |
| 2025-04-18 | 5.150 | 5.200 | 5.140 | 5.170 | 4.683 | 16,024,570 |
| 2025-04-17 | 5.090 | 5.170 | 5.080 | 5.150 | 4.664 | 17,440,293 |
| 2025-04-16 | 5.040 | 5.110 | 5.040 | 5.100 | 4.619 | 24,486,526 |
| 2025-04-15 | 5.010 | 5.060 | 5.010 | 5.060 | 4.583 | 16,326,054 |
| 2025-04-14 | 5.000 | 5.040 | 5.000 | 5.010 | 4.538 | 14,744,863 |
| 2025-04-11 | 5.000 | 5.030 | 4.970 | 4.990 | 4.519 | 13,770,006 |
| 2025-04-10 | 5.000 | 5.060 | 4.980 | 5.010 | 4.538 | 19,737,527 |
| 2025-04-09 | 4.980 | 4.990 | 4.860 | 4.970 | 4.501 | 27,401,450 |
| 2025-04-08 | 4.920 | 5.090 | 4.920 | 5.020 | 4.547 | 35,063,578 |
| 2025-04-07 | 5.200 | 5.270 | 4.830 | 4.900 | 4.438 | 42,228,054 |
| 2025-04-03 | 5.350 | 5.400 | 5.330 | 5.360 | 4.855 | 13,654,954 |
| 2025-04-02 | 5.280 | 5.390 | 5.280 | 5.360 | 4.855 | 24,485,671 |
| 2025-04-01 | 5.310 | 5.360 | 5.260 | 5.290 | 4.791 | 23,181,174 |
| 2025-03-31 | 5.380 | 5.470 | 5.300 | 5.310 | 4.809 | 26,102,409 |
| 2025-03-28 | 5.440 | 5.460 | 5.340 | 5.370 | 4.864 | 21,625,520 |
| 2025-03-27 | 5.440 | 5.480 | 5.420 | 5.440 | 4.927 | 13,479,110 |
| 2025-03-26 | 5.470 | 5.500 | 5.430 | 5.440 | 4.927 | 11,309,411 |
| 2025-03-25 | 5.420 | 5.480 | 5.420 | 5.470 | 4.954 | 11,534,456 |
| 2025-03-24 | 5.380 | 5.430 | 5.370 | 5.430 | 4.918 | 20,046,845 |
| 2025-03-21 | 5.400 | 5.450 | 5.350 | 5.380 | 4.873 | 14,044,814 |
| 2025-03-20 | 5.410 | 5.440 | 5.400 | 5.420 | 4.909 | 13,929,717 |
| 2025-03-19 | 5.350 | 5.420 | 5.330 | 5.410 | 4.900 | 16,135,883 |
| 2025-03-18 | 5.380 | 5.400 | 5.330 | 5.350 | 4.846 | 13,770,846 |
| 2025-03-17 | 5.360 | 5.400 | 5.350 | 5.370 | 4.864 | 17,748,031 |
| 2025-03-14 | 5.300 | 5.380 | 5.300 | 5.370 | 4.864 | 20,645,689 |
| 2025-03-13 | 5.270 | 5.320 | 5.270 | 5.320 | 4.818 | 15,196,787 |
| 2025-03-12 | 5.270 | 5.290 | 5.250 | 5.280 | 4.782 | 9,460,590 |
| 2025-03-11 | 5.220 | 5.280 | 5.210 | 5.280 | 4.782 | 13,182,026 |
| 2025-03-10 | 5.220 | 5.260 | 5.200 | 5.240 | 4.746 | 15,273,832 |
| 2025-03-07 | 5.240 | 5.270 | 5.220 | 5.230 | 4.737 | 12,696,912 |
| 2025-03-06 | 5.270 | 5.270 | 5.220 | 5.250 | 4.755 | 18,696,375 |
| 2025-03-05 | 5.210 | 5.280 | 5.190 | 5.270 | 4.773 | 16,371,670 |
| 2025-03-04 | 5.200 | 5.250 | 5.190 | 5.220 | 4.728 | 11,946,590 |
| 2025-03-03 | 5.230 | 5.270 | 5.200 | 5.210 | 4.719 | 15,434,310 |
| 2025-02-28 | 5.270 | 5.300 | 5.210 | 5.240 | 4.746 | 17,996,810 |
| 2025-02-27 | 5.260 | 5.300 | 5.230 | 5.290 | 4.791 | 16,801,955 |
| 2025-02-26 | 5.240 | 5.320 | 5.230 | 5.270 | 4.773 | 16,959,770 |
| 2025-02-25 | 5.290 | 5.310 | 5.230 | 5.250 | 4.755 | 19,845,937 |
| 2025-02-24 | 5.310 | 5.360 | 5.300 | 5.310 | 4.809 | 16,627,160 |
| 2025-02-21 | 5.360 | 5.370 | 5.300 | 5.330 | 4.827 | 14,945,124 |
| 2025-02-20 | 5.360 | 5.390 | 5.330 | 5.360 | 4.855 | 15,420,719 |
| 2025-02-19 | 5.380 | 5.430 | 5.360 | 5.370 | 4.864 | 16,449,068 |
| 2025-02-18 | 5.350 | 5.460 | 5.350 | 5.410 | 4.900 | 24,921,372 |
| 2025-02-17 | 5.410 | 5.420 | 5.340 | 5.350 | 4.846 | 21,467,080 |
| 2025-02-14 | 5.460 | 5.470 | 5.360 | 5.410 | 4.900 | 19,457,529 |
| 2025-02-13 | 5.500 | 5.520 | 5.440 | 5.460 | 4.945 | 18,098,960 |
| 2025-02-12 | 5.510 | 5.550 | 5.470 | 5.500 | 4.981 | 14,685,340 |
| 2025-02-11 | 5.430 | 5.610 | 5.430 | 5.530 | 5.009 | 33,138,025 |
| 2025-02-10 | 5.450 | 5.470 | 5.410 | 5.430 | 4.918 | 21,200,709 |
| 2025-02-07 | 5.450 | 5.510 | 5.430 | 5.470 | 4.954 | 25,066,130 |
| 2025-02-06 | 5.440 | 5.490 | 5.380 | 5.470 | 4.954 | 21,275,987 |
| 2025-02-05 | 5.570 | 5.610 | 5.420 | 5.440 | 4.927 | 19,881,980 |
| 2025-01-27 | 5.470 | 5.610 | 5.470 | 5.570 | 5.045 | 18,209,420 |
| 2025-01-24 | 5.380 | 5.480 | 5.340 | 5.480 | 4.963 | 22,576,680 |
| 2025-01-23 | 5.340 | 5.470 | 5.340 | 5.390 | 4.882 | 22,287,837 |
| 2025-01-22 | 5.370 | 5.400 | 5.250 | 5.290 | 4.791 | 14,799,630 |
| 2025-01-21 | 5.440 | 5.460 | 5.360 | 5.390 | 4.882 | 9,096,526 |
| 2025-01-20 | 5.400 | 5.510 | 5.380 | 5.410 | 4.900 | 13,210,794 |
| 2025-01-17 | 5.380 | 5.430 | 5.350 | 5.400 | 4.891 | 10,180,630 |
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.