Zhejiang Shaoxing RuiFeng Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.150 | 5.190 | 5.130 | 5.160 | 4.673 | 13,004,468 |
| 2024-10-23 | 5.170 | 5.210 | 5.160 | 5.180 | 4.692 | 16,820,827 |
| 2024-10-22 | 5.200 | 5.240 | 5.150 | 5.180 | 4.692 | 20,076,480 |
| 2024-10-21 | 5.270 | 5.280 | 5.150 | 5.200 | 4.710 | 25,946,566 |
| 2024-10-18 | 5.170 | 5.360 | 5.100 | 5.270 | 4.773 | 33,963,124 |
| 2024-10-17 | 5.210 | 5.290 | 5.140 | 5.140 | 4.655 | 20,832,168 |
| 2024-10-16 | 5.060 | 5.270 | 5.050 | 5.240 | 4.746 | 26,092,451 |
| 2024-10-15 | 5.200 | 5.270 | 5.070 | 5.100 | 4.619 | 25,542,620 |
| 2024-10-14 | 5.140 | 5.290 | 5.130 | 5.250 | 4.755 | 30,479,301 |
| 2024-10-11 | 5.170 | 5.250 | 5.050 | 5.090 | 4.610 | 22,622,974 |
| 2024-10-10 | 5.070 | 5.300 | 5.020 | 5.190 | 4.701 | 34,634,552 |
| 2024-10-09 | 5.500 | 5.510 | 5.070 | 5.070 | 4.592 | 52,186,265 |
| 2024-10-08 | 5.950 | 5.970 | 5.330 | 5.630 | 5.099 | 65,924,790 |
| 2024-09-30 | 5.100 | 5.490 | 5.040 | 5.440 | 4.927 | 55,132,479 |
| 2024-09-27 | 5.050 | 5.080 | 4.900 | 5.010 | 4.538 | 20,377,690 |
| 2024-09-26 | 4.770 | 4.990 | 4.750 | 4.980 | 4.510 | 25,920,226 |
| 2024-09-25 | 4.700 | 4.860 | 4.690 | 4.770 | 4.320 | 26,982,684 |
| 2024-09-24 | 4.560 | 4.680 | 4.540 | 4.660 | 4.221 | 20,090,664 |
| 2024-09-23 | 4.470 | 4.550 | 4.470 | 4.530 | 4.103 | 8,509,287 |
| 2024-09-20 | 4.470 | 4.500 | 4.450 | 4.490 | 4.067 | 5,930,291 |
| 2024-09-19 | 4.420 | 4.490 | 4.380 | 4.470 | 4.049 | 8,672,628 |
| 2024-09-18 | 4.450 | 4.450 | 4.330 | 4.400 | 3.985 | 8,520,729 |
| 2024-09-13 | 4.450 | 4.490 | 4.430 | 4.440 | 4.021 | 6,763,253 |
| 2024-09-12 | 4.430 | 4.480 | 4.420 | 4.450 | 4.030 | 6,978,030 |
| 2024-09-11 | 4.480 | 4.480 | 4.410 | 4.440 | 4.021 | 7,225,804 |
| 2024-09-10 | 4.480 | 4.510 | 4.420 | 4.500 | 4.076 | 9,822,984 |
| 2024-09-09 | 4.530 | 4.540 | 4.460 | 4.460 | 4.039 | 12,354,293 |
| 2024-09-06 | 4.550 | 4.590 | 4.540 | 4.550 | 4.121 | 11,045,890 |
| 2024-09-05 | 4.530 | 4.560 | 4.520 | 4.550 | 4.121 | 7,824,498 |
| 2024-09-04 | 4.530 | 4.580 | 4.520 | 4.540 | 4.112 | 9,842,042 |
| 2024-09-03 | 4.610 | 4.620 | 4.520 | 4.550 | 4.121 | 16,236,865 |
| 2024-09-02 | 4.630 | 4.680 | 4.610 | 4.610 | 4.175 | 17,438,484 |
| 2024-08-30 | 4.620 | 4.680 | 4.600 | 4.640 | 4.203 | 17,422,032 |
| 2024-08-29 | 4.710 | 4.720 | 4.620 | 4.630 | 4.193 | 17,118,748 |
| 2024-08-28 | 4.810 | 4.820 | 4.710 | 4.730 | 4.284 | 17,973,775 |
| 2024-08-27 | 4.830 | 4.870 | 4.810 | 4.840 | 4.384 | 10,527,030 |
| 2024-08-26 | 4.820 | 4.860 | 4.790 | 4.850 | 4.393 | 11,105,701 |
| 2024-08-23 | 4.840 | 4.860 | 4.810 | 4.830 | 4.375 | 10,317,860 |
| 2024-08-22 | 4.790 | 4.880 | 4.790 | 4.840 | 4.384 | 12,555,273 |
| 2024-08-21 | 4.860 | 4.890 | 4.780 | 4.790 | 4.338 | 11,461,451 |
| 2024-08-20 | 4.910 | 4.930 | 4.850 | 4.890 | 4.429 | 11,223,873 |
| 2024-08-19 | 4.830 | 4.920 | 4.820 | 4.910 | 4.447 | 15,965,184 |
| 2024-08-16 | 4.820 | 4.870 | 4.800 | 4.820 | 4.366 | 8,935,566 |
| 2024-08-15 | 4.750 | 4.840 | 4.730 | 4.820 | 4.366 | 8,157,593 |
| 2024-08-14 | 4.770 | 4.830 | 4.760 | 4.770 | 4.320 | 6,660,413 |
| 2024-08-13 | 4.730 | 4.790 | 4.730 | 4.790 | 4.338 | 6,205,680 |
| 2024-08-12 | 4.740 | 4.760 | 4.720 | 4.750 | 4.302 | 5,851,171 |
| 2024-08-09 | 4.750 | 4.810 | 4.740 | 4.770 | 4.320 | 8,763,272 |
| 2024-08-08 | 4.730 | 4.760 | 4.700 | 4.750 | 4.302 | 10,298,585 |
| 2024-08-07 | 4.780 | 4.790 | 4.720 | 4.740 | 4.293 | 9,749,970 |
| 2024-08-06 | 4.830 | 4.850 | 4.750 | 4.780 | 4.329 | 11,680,692 |
| 2024-08-05 | 4.860 | 4.900 | 4.810 | 4.820 | 4.366 | 14,058,483 |
| 2024-08-02 | 4.860 | 4.920 | 4.860 | 4.880 | 4.420 | 11,144,895 |
| 2024-08-01 | 4.920 | 4.950 | 4.870 | 4.900 | 4.438 | 13,122,079 |
| 2024-07-31 | 4.860 | 4.950 | 4.850 | 4.940 | 4.474 | 18,005,271 |
| 2024-07-30 | 4.840 | 4.880 | 4.820 | 4.860 | 4.402 | 8,338,961 |
| 2024-07-29 | 4.810 | 4.880 | 4.790 | 4.850 | 4.393 | 12,828,011 |
| 2024-07-26 | 4.830 | 4.850 | 4.790 | 4.820 | 4.366 | 12,292,434 |
| 2024-07-25 | 4.820 | 4.880 | 4.780 | 4.850 | 4.393 | 17,387,337 |
| 2024-07-24 | 4.820 | 4.860 | 4.790 | 4.820 | 4.366 | 13,756,643 |
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.