Zhejiang Shaoxing RuiFeng Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.380 | 5.430 | 5.350 | 5.400 | 4.891 | 10,180,630 |
| 2025-01-16 | 5.310 | 5.490 | 5.310 | 5.400 | 4.891 | 23,051,034 |
| 2025-01-15 | 5.270 | 5.360 | 5.260 | 5.300 | 4.800 | 17,193,610 |
| 2025-01-14 | 5.230 | 5.290 | 5.200 | 5.280 | 4.782 | 19,833,413 |
| 2025-01-13 | 5.200 | 5.230 | 5.150 | 5.220 | 4.728 | 15,153,726 |
| 2025-01-10 | 5.330 | 5.360 | 5.200 | 5.230 | 4.737 | 18,238,510 |
| 2025-01-09 | 5.410 | 5.410 | 5.320 | 5.330 | 4.827 | 16,869,690 |
| 2025-01-08 | 5.450 | 5.480 | 5.330 | 5.440 | 4.927 | 19,750,090 |
| 2025-01-07 | 5.490 | 5.510 | 5.420 | 5.460 | 4.945 | 15,878,380 |
| 2025-01-06 | 5.470 | 5.520 | 5.430 | 5.500 | 4.981 | 15,961,895 |
| 2025-01-03 | 5.470 | 5.570 | 5.420 | 5.480 | 4.963 | 24,980,665 |
| 2025-01-02 | 5.630 | 5.690 | 5.400 | 5.440 | 4.927 | 22,984,659 |
| 2024-12-31 | 5.790 | 5.860 | 5.620 | 5.630 | 5.099 | 25,200,798 |
| 2024-12-30 | 5.730 | 5.820 | 5.690 | 5.810 | 5.262 | 24,545,119 |
| 2024-12-27 | 5.620 | 5.790 | 5.570 | 5.780 | 5.235 | 33,877,382 |
| 2024-12-26 | 5.710 | 5.720 | 5.600 | 5.620 | 5.090 | 20,396,942 |
| 2024-12-25 | 5.680 | 5.730 | 5.620 | 5.730 | 5.190 | 19,535,585 |
| 2024-12-24 | 5.580 | 5.680 | 5.570 | 5.660 | 5.126 | 13,420,168 |
| 2024-12-23 | 5.580 | 5.670 | 5.550 | 5.600 | 5.072 | 15,781,702 |
| 2024-12-20 | 5.570 | 5.690 | 5.560 | 5.580 | 5.054 | 18,334,840 |
| 2024-12-19 | 5.640 | 5.650 | 5.510 | 5.600 | 5.072 | 23,786,267 |
| 2024-12-18 | 5.670 | 5.750 | 5.640 | 5.650 | 5.117 | 18,671,585 |
| 2024-12-17 | 5.730 | 5.770 | 5.600 | 5.650 | 5.117 | 21,255,243 |
| 2024-12-16 | 5.830 | 5.890 | 5.730 | 5.760 | 5.217 | 25,403,336 |
| 2024-12-13 | 5.900 | 5.930 | 5.770 | 5.830 | 5.280 | 39,193,160 |
| 2024-12-12 | 5.740 | 5.950 | 5.730 | 5.930 | 5.371 | 37,406,739 |
| 2024-12-11 | 5.700 | 5.820 | 5.690 | 5.730 | 5.190 | 23,153,812 |
| 2024-12-10 | 5.800 | 5.850 | 5.700 | 5.720 | 5.181 | 28,464,069 |
| 2024-12-09 | 5.710 | 5.780 | 5.670 | 5.730 | 5.190 | 17,926,978 |
| 2024-12-06 | 5.630 | 5.750 | 5.630 | 5.720 | 5.181 | 20,286,235 |
| 2024-12-05 | 5.560 | 5.690 | 5.560 | 5.660 | 5.126 | 19,992,370 |
| 2024-12-04 | 5.600 | 5.630 | 5.540 | 5.590 | 5.063 | 14,590,030 |
| 2024-12-03 | 5.590 | 5.640 | 5.520 | 5.630 | 5.099 | 19,778,363 |
| 2024-12-02 | 5.630 | 5.630 | 5.560 | 5.580 | 5.054 | 20,583,979 |
| 2024-11-29 | 5.580 | 5.660 | 5.580 | 5.600 | 5.072 | 20,160,614 |
| 2024-11-28 | 5.590 | 5.640 | 5.530 | 5.580 | 5.054 | 16,040,309 |
| 2024-11-27 | 5.560 | 5.620 | 5.460 | 5.610 | 5.081 | 22,472,816 |
| 2024-11-26 | 5.410 | 5.630 | 5.410 | 5.590 | 5.063 | 27,615,262 |
| 2024-11-25 | 5.380 | 5.480 | 5.360 | 5.440 | 4.927 | 20,310,665 |
| 2024-11-22 | 5.580 | 5.640 | 5.370 | 5.390 | 4.882 | 27,324,850 |
| 2024-11-21 | 5.590 | 5.610 | 5.520 | 5.600 | 5.072 | 22,739,054 |
| 2024-11-20 | 5.670 | 5.740 | 5.560 | 5.590 | 5.063 | 39,924,601 |
| 2024-11-19 | 5.600 | 5.790 | 5.470 | 5.670 | 5.135 | 58,968,918 |
| 2024-11-18 | 5.730 | 5.840 | 5.610 | 5.650 | 5.117 | 88,821,464 |
| 2024-11-15 | 5.470 | 5.660 | 5.410 | 5.550 | 5.027 | 53,742,403 |
| 2024-11-14 | 5.440 | 5.600 | 5.390 | 5.490 | 4.972 | 51,001,684 |
| 2024-11-13 | 5.330 | 5.470 | 5.300 | 5.450 | 4.936 | 38,970,316 |
| 2024-11-12 | 5.330 | 5.490 | 5.320 | 5.360 | 4.855 | 39,132,338 |
| 2024-11-11 | 5.330 | 5.370 | 5.270 | 5.330 | 4.827 | 22,533,887 |
| 2024-11-08 | 5.430 | 5.460 | 5.320 | 5.340 | 4.836 | 29,370,184 |
| 2024-11-07 | 5.270 | 5.440 | 5.260 | 5.430 | 4.918 | 34,369,191 |
| 2024-11-06 | 5.370 | 5.380 | 5.270 | 5.300 | 4.800 | 22,994,807 |
| 2024-11-05 | 5.240 | 5.360 | 5.240 | 5.360 | 4.855 | 27,882,597 |
| 2024-11-04 | 5.180 | 5.260 | 5.130 | 5.260 | 4.764 | 21,988,939 |
| 2024-11-01 | 5.170 | 5.250 | 5.160 | 5.180 | 4.692 | 23,640,821 |
| 2024-10-31 | 5.120 | 5.230 | 5.110 | 5.190 | 4.701 | 25,000,814 |
| 2024-10-30 | 5.110 | 5.150 | 5.050 | 5.090 | 4.610 | 16,283,234 |
| 2024-10-29 | 5.220 | 5.290 | 5.120 | 5.130 | 4.646 | 20,503,020 |
| 2024-10-28 | 5.150 | 5.240 | 5.130 | 5.230 | 4.737 | 19,337,491 |
| 2024-10-25 | 5.150 | 5.180 | 5.140 | 5.160 | 4.673 | 13,049,710 |
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.