Zhejiang Shaoxing RuiFeng Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.100 | 5.180 | 5.050 | 5.110 | 5.110 | 15,589,600 |
| 2026-10-15 | 5.200 | 5.200 | 5.080 | 5.110 | 5.110 | 16,342,944 |
| 2026-10-14 | 5.160 | 5.260 | 5.160 | 5.180 | 5.180 | 17,064,651 |
| 2026-10-13 | 5.180 | 5.220 | 5.160 | 5.190 | 5.190 | 16,164,365 |
| 2026-10-12 | 5.130 | 5.220 | 5.130 | 5.200 | 5.200 | 17,183,219 |
| 2026-10-09 | 5.160 | 5.210 | 5.120 | 5.120 | 5.120 | 22,642,336 |
| 2026-10-08 | 5.140 | 5.200 | 5.120 | 5.150 | 5.150 | 13,567,819 |
| 2026-09-30 | 5.030 | 5.200 | 5.020 | 5.140 | 5.140 | 23,622,449 |
| 2026-09-29 | 4.990 | 5.070 | 4.960 | 5.040 | 5.040 | 14,942,210 |
| 2026-09-28 | 5.020 | 5.020 | 4.950 | 4.990 | 4.990 | 11,755,573 |
| 2026-09-24 | 4.990 | 5.040 | 4.970 | 4.970 | 4.970 | 10,042,200 |
| 2026-09-23 | 4.960 | 5.020 | 4.940 | 5.000 | 5.000 | 11,450,960 |
| 2026-09-22 | 4.960 | 4.990 | 4.920 | 4.960 | 4.960 | 11,357,799 |
| 2026-09-21 | 4.980 | 5.030 | 4.940 | 4.960 | 4.960 | 12,512,734 |
| 2026-09-18 | 5.040 | 5.080 | 4.980 | 4.990 | 4.990 | 12,405,968 |
| 2026-09-17 | 5.060 | 5.100 | 5.010 | 5.050 | 5.050 | 13,903,422 |
| 2026-09-16 | 5.070 | 5.100 | 5.000 | 5.080 | 5.080 | 17,507,589 |
| 2026-09-15 | 5.110 | 5.160 | 5.030 | 5.060 | 5.060 | 17,393,973 |
| 2026-09-14 | 5.010 | 5.150 | 5.000 | 5.130 | 5.130 | 23,921,376 |
| 2026-09-11 | 5.180 | 5.200 | 4.990 | 5.020 | 5.020 | 34,949,195 |
| 2026-09-10 | 5.120 | 5.210 | 5.090 | 5.200 | 5.200 | 25,972,163 |
| 2026-09-09 | 5.180 | 5.270 | 5.180 | 5.210 | 5.110 | 21,614,714 |
| 2026-09-08 | 5.140 | 5.240 | 5.110 | 5.200 | 5.100 | 14,995,027 |
| 2026-09-07 | 5.170 | 5.200 | 5.120 | 5.130 | 5.032 | 12,899,200 |
| 2026-09-04 | 5.140 | 5.200 | 5.110 | 5.180 | 5.081 | 13,726,849 |
| 2026-09-03 | 5.160 | 5.250 | 5.130 | 5.140 | 5.041 | 17,596,189 |
| 2026-09-02 | 5.180 | 5.200 | 5.100 | 5.170 | 5.071 | 13,685,356 |
| 2026-09-01 | 5.070 | 5.200 | 5.060 | 5.200 | 5.100 | 23,435,996 |
| 2026-08-31 | 5.040 | 5.130 | 5.010 | 5.090 | 4.992 | 17,699,147 |
| 2026-08-28 | 5.050 | 5.070 | 4.990 | 5.030 | 4.934 | 8,885,005 |
| 2026-08-27 | 5.060 | 5.090 | 4.980 | 5.050 | 4.953 | 15,531,072 |
| 2026-08-26 | 4.970 | 5.100 | 4.960 | 5.070 | 4.973 | 17,897,102 |
| 2026-08-25 | 4.980 | 5.060 | 4.940 | 4.990 | 4.894 | 16,569,530 |
| 2026-08-24 | 4.850 | 4.970 | 4.850 | 4.970 | 4.875 | 22,329,507 |
| 2026-08-21 | 4.930 | 4.940 | 4.850 | 4.870 | 4.777 | 11,814,708 |
| 2026-08-20 | 4.860 | 4.950 | 4.840 | 4.910 | 4.816 | 17,775,935 |
| 2026-08-19 | 4.850 | 4.910 | 4.840 | 4.890 | 4.796 | 18,021,324 |
| 2026-08-18 | 4.860 | 4.880 | 4.830 | 4.850 | 4.757 | 10,952,846 |
| 2026-08-17 | 4.830 | 4.870 | 4.780 | 4.870 | 4.777 | 13,810,464 |
| 2026-08-14 | 4.860 | 4.930 | 4.830 | 4.860 | 4.767 | 16,152,210 |
| 2026-08-13 | 4.850 | 4.880 | 4.820 | 4.860 | 4.767 | 14,135,820 |
| 2026-08-12 | 4.840 | 4.880 | 4.820 | 4.850 | 4.757 | 14,419,844 |
| 2026-08-11 | 4.940 | 4.960 | 4.850 | 4.860 | 4.767 | 14,684,493 |
| 2026-08-10 | 4.890 | 4.990 | 4.870 | 4.920 | 4.826 | 20,462,129 |
| 2026-08-07 | 4.950 | 4.970 | 4.860 | 4.890 | 4.796 | 21,238,189 |
| 2026-08-06 | 5.010 | 5.050 | 4.890 | 4.980 | 4.884 | 23,374,520 |
| 2026-08-05 | 5.060 | 5.110 | 4.980 | 5.020 | 4.924 | 18,414,920 |
| 2026-08-04 | 5.200 | 5.230 | 5.050 | 5.050 | 4.953 | 23,377,776 |
| 2026-08-03 | 5.060 | 5.230 | 5.040 | 5.230 | 5.130 | 33,016,994 |
| 2026-07-31 | 5.000 | 5.090 | 4.950 | 5.070 | 4.973 | 26,527,946 |
| 2026-07-30 | 4.900 | 5.070 | 4.890 | 5.050 | 4.953 | 41,139,997 |
| 2026-07-29 | 4.830 | 4.910 | 4.810 | 4.900 | 4.806 | 19,976,593 |
| 2026-07-28 | 4.800 | 4.830 | 4.750 | 4.810 | 4.718 | 20,807,697 |
| 2026-07-27 | 4.770 | 4.820 | 4.740 | 4.800 | 4.708 | 17,663,683 |
| 2026-07-24 | 4.790 | 4.830 | 4.750 | 4.750 | 4.659 | 15,071,755 |
| 2026-07-23 | 4.720 | 4.820 | 4.710 | 4.790 | 4.698 | 18,959,103 |
| 2026-07-22 | 4.750 | 4.790 | 4.650 | 4.730 | 4.639 | 28,215,381 |
| 2026-07-21 | 4.850 | 4.940 | 4.760 | 4.760 | 4.669 | 28,670,609 |
| 2026-07-20 | 4.840 | 4.930 | 4.810 | 4.850 | 4.757 | 28,777,741 |
| 2026-07-17 | 4.840 | 4.940 | 4.800 | 4.810 | 4.718 | 28,931,262 |
Page 1 of 2 · 120 trading daysOlder →
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.