Jiangsu Zijin Rural Commercial Bank Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	2.490	2.530	2.480	2.500	2.500	40,458,404
2024-07-22	2.510	2.520	2.480	2.490	2.490	31,828,493
2024-07-19	2.520	2.530	2.500	2.510	2.510	33,564,460
2024-07-18	2.520	2.530	2.500	2.520	2.520	31,009,000
2024-07-17	2.520	2.530	2.510	2.520	2.520	26,328,300
2024-07-16	2.550	2.560	2.510	2.520	2.520	47,595,312
2024-07-15	2.550	2.560	2.540	2.560	2.560	25,470,000
2024-07-12	2.540	2.560	2.530	2.550	2.550	28,899,222
2024-07-11	2.550	2.560	2.530	2.540	2.540	41,144,289
2024-07-10	2.550	2.560	2.530	2.540	2.540	23,429,647
2024-07-09	2.500	2.560	2.490	2.550	2.550	42,913,300
2024-07-08	2.520	2.540	2.490	2.500	2.500	41,500,296
2024-07-05	2.560	2.560	2.560	2.560	2.560	0
2024-07-04	2.570	2.590	2.550	2.560	2.560	40,156,044
2024-07-03	2.580	2.600	2.560	2.580	2.580	40,988,253
2024-07-02	2.540	2.580	2.530	2.580	2.580	54,687,949
2024-07-01	2.500	2.540	2.490	2.530	2.530	34,693,196
2024-06-28	2.480	2.520	2.470	2.500	2.500	39,480,757
2024-06-27	2.490	2.500	2.470	2.480	2.480	30,913,656
2024-06-26	2.450	2.500	2.450	2.490	2.490	32,518,819
2024-06-25	2.440	2.470	2.440	2.460	2.460	21,651,299
2024-06-24	2.490	2.490	2.440	2.450	2.450	41,105,700
2024-06-21	2.500	2.520	2.480	2.490	2.490	27,217,796
2024-06-20	2.540	2.540	2.490	2.500	2.500	37,587,100
2024-06-19	2.550	2.560	2.530	2.540	2.540	22,313,692
2024-06-18	2.520	2.570	2.510	2.550	2.550	41,506,570
2024-06-17	2.510	2.540	2.500	2.520	2.520	31,564,843
2024-06-14	2.510	2.520	2.490	2.520	2.520	35,665,440
2024-06-13	2.530	2.540	2.510	2.510	2.510	28,066,318
2024-06-12	2.520	2.540	2.510	2.530	2.530	25,928,279
2024-06-11	2.530	2.540	2.500	2.530	2.530	42,505,500
2024-06-07	2.500	2.540	2.490	2.530	2.530	36,356,390
2024-06-06	2.540	2.550	2.490	2.500	2.500	49,121,312
2024-06-05	2.650	2.670	2.620	2.630	2.630	43,665,500
2024-06-04	2.630	2.670	2.620	2.670	2.670	49,155,893
2024-06-03	2.700	2.710	2.620	2.640	2.640	79,292,785
2024-05-31	2.700	2.730	2.700	2.700	2.700	35,573,320
2024-05-30	2.720	2.740	2.690	2.710	2.710	47,409,711
2024-05-29	2.720	2.750	2.700	2.720	2.720	46,036,754
2024-05-28	2.770	2.780	2.710	2.730	2.730	50,458,100
2024-05-27	2.750	2.770	2.750	2.770	2.770	43,034,379
2024-05-24	2.760	2.800	2.740	2.750	2.750	60,935,992
2024-05-23	2.810	2.810	2.760	2.770	2.770	72,560,809
2024-05-22	2.760	2.840	2.760	2.810	2.810	92,251,625
2024-05-21	2.740	2.780	2.730	2.770	2.770	64,400,871
2024-05-20	2.780	2.790	2.730	2.750	2.750	70,699,479
2024-05-17	2.740	2.780	2.720	2.770	2.770	69,112,188
2024-05-16	2.690	2.760	2.680	2.730	2.730	94,693,609
2024-05-15	2.690	2.710	2.670	2.690	2.690	51,361,500
2024-05-14	2.700	2.710	2.680	2.690	2.690	54,219,034
2024-05-13	2.680	2.710	2.650	2.700	2.700	63,505,669
2024-05-10	2.660	2.690	2.660	2.680	2.680	50,269,122
2024-05-09	2.640	2.680	2.640	2.660	2.660	38,808,590
2024-05-08	2.660	2.680	2.630	2.640	2.640	42,727,798
2024-05-07	2.680	2.680	2.640	2.670	2.670	50,941,512
2024-05-06	2.680	2.700	2.660	2.680	2.680	69,771,351
2024-04-30	2.680	2.700	2.660	2.670	2.670	52,182,505
2024-04-29	2.620	2.680	2.610	2.680	2.680	84,074,946
2024-04-26	2.650	2.650	2.590	2.620	2.620	72,501,600
2024-04-25	2.600	2.650	2.600	2.650	2.650	54,561,211

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.1000 CNY
2022-06-13	0.1000 CNY
2021-06-15	0.1000 CNY
2020-05-21	0.1000 CNY
2019-05-31	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.