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
2024-04-24	2.610	2.620	2.590	2.610	2.610	45,081,648
2024-04-23	2.620	2.640	2.610	2.620	2.620	35,887,388
2024-04-22	2.650	2.670	2.610	2.620	2.620	45,766,227
2024-04-19	2.650	2.690	2.640	2.650	2.650	54,799,887
2024-04-18	2.620	2.690	2.620	2.660	2.660	109,818,014
2024-04-17	2.570	2.640	2.560	2.630	2.630	80,655,136
2024-04-16	2.590	2.610	2.560	2.580	2.580	59,581,129
2024-04-15	2.580	2.620	2.550	2.600	2.600	64,367,664
2024-04-12	2.590	2.600	2.560	2.570	2.570	31,879,231
2024-04-11	2.580	2.610	2.570	2.590	2.590	34,780,172
2024-04-10	2.600	2.620	2.580	2.590	2.590	44,881,153
2024-04-09	2.590	2.620	2.590	2.600	2.600	35,790,200
2024-04-08	2.590	2.620	2.580	2.590	2.590	47,606,065
2024-04-03	2.590	2.610	2.580	2.600	2.600	30,301,776
2024-04-02	2.590	2.620	2.580	2.600	2.600	47,239,530
2024-04-01	2.550	2.600	2.550	2.600	2.600	51,716,707
2024-03-29	2.560	2.570	2.550	2.550	2.550	14,974,882
2024-03-28	2.570	2.580	2.550	2.570	2.570	41,847,740
2024-03-27	2.590	2.610	2.570	2.570	2.570	51,922,527
2024-03-26	2.570	2.590	2.550	2.590	2.590	38,819,066
2024-03-25	2.570	2.600	2.560	2.560	2.560	36,674,560
2024-03-22	2.600	2.610	2.560	2.570	2.570	38,013,864
2024-03-21	2.600	2.610	2.590	2.600	2.600	35,549,013
2024-03-20	2.580	2.600	2.570	2.600	2.600	30,702,643
2024-03-19	2.610	2.610	2.580	2.580	2.580	40,708,378
2024-03-18	2.590	2.610	2.580	2.610	2.610	37,930,119
2024-03-15	2.570	2.590	2.560	2.590	2.590	35,955,804
2024-03-14	2.580	2.590	2.560	2.570	2.570	33,739,088
2024-03-13	2.600	2.610	2.570	2.580	2.580	37,899,056
2024-03-12	2.620	2.620	2.590	2.610	2.610	37,950,199
2024-03-11	2.610	2.620	2.590	2.620	2.620	34,510,721
2024-03-08	2.630	2.630	2.600	2.610	2.610	35,989,333
2024-03-07	2.620	2.650	2.610	2.620	2.620	44,617,442
2024-03-06	2.630	2.640	2.620	2.620	2.620	27,930,909
2024-03-05	2.620	2.640	2.610	2.640	2.640	42,191,642
2024-03-04	2.660	2.670	2.620	2.630	2.630	44,730,400
2024-03-01	2.660	2.670	2.640	2.660	2.660	44,620,492
2024-02-29	2.620	2.670	2.620	2.670	2.670	53,003,121
2024-02-28	2.660	2.720	2.630	2.630	2.630	85,727,328
2024-02-27	2.630	2.660	2.620	2.650	2.650	47,132,179
2024-02-26	2.680	2.700	2.620	2.630	2.630	56,296,731
2024-02-23	2.660	2.750	2.650	2.690	2.690	68,891,554
2024-02-22	2.660	2.680	2.620	2.670	2.670	56,946,852
2024-02-21	2.620	2.730	2.610	2.670	2.670	95,622,582
2024-02-20	2.610	2.650	2.580	2.640	2.640	59,255,597
2024-02-19	2.610	2.620	2.590	2.610	2.610	57,415,445
2024-02-08	2.600	2.640	2.580	2.600	2.600	86,655,386
2024-02-07	2.540	2.610	2.530	2.610	2.610	84,092,181
2024-02-06	2.420	2.580	2.400	2.540	2.540	78,011,855
2024-02-05	2.480	2.490	2.400	2.440	2.440	83,623,597
2024-02-02	2.530	2.550	2.450	2.500	2.500	78,708,937
2024-02-01	2.540	2.580	2.500	2.540	2.540	58,010,405
2024-01-31	2.580	2.600	2.540	2.550	2.550	64,677,639
2024-01-30	2.620	2.650	2.590	2.600	2.600	54,399,843
2024-01-29	2.700	2.710	2.640	2.650	2.650	72,614,700
2024-01-26	2.630	2.710	2.630	2.680	2.680	100,685,968
2024-01-25	2.590	2.630	2.570	2.630	2.630	62,227,298
2024-01-24	2.500	2.610	2.490	2.590	2.590	78,944,529
2024-01-23	2.470	2.510	2.440	2.490	2.490	50,884,300
2024-01-22	2.550	2.570	2.460	2.480	2.480	57,077,598

← NewerPage 11 of 21 · 1,212 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.