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
2024-01-19	2.570	2.570	2.540	2.540	2.540	28,746,059
2024-01-18	2.580	2.590	2.510	2.570	2.570	69,318,800
2024-01-17	2.620	2.660	2.590	2.590	2.590	75,269,824
2024-01-16	2.590	2.630	2.580	2.610	2.610	50,273,918
2024-01-15	2.570	2.610	2.560	2.600	2.600	43,262,595
2024-01-12	2.540	2.600	2.540	2.570	2.570	49,077,036
2024-01-11	2.530	2.560	2.510	2.540	2.540	29,530,333
2024-01-10	2.550	2.560	2.530	2.530	2.530	24,389,180
2024-01-09	2.540	2.560	2.510	2.560	2.560	35,142,747
2024-01-08	2.570	2.580	2.540	2.540	2.540	45,197,335
2024-01-05	2.540	2.620	2.530	2.570	2.570	86,494,475
2024-01-04	2.550	2.560	2.520	2.550	2.550	25,084,482
2024-01-03	2.530	2.560	2.520	2.550	2.550	24,460,389
2024-01-02	2.540	2.550	2.520	2.530	2.530	28,227,100
2023-12-29	2.510	2.560	2.510	2.530	2.530	30,758,152
2023-12-28	2.480	2.530	2.480	2.520	2.520	31,194,767
2023-12-27	2.470	2.490	2.450	2.490	2.490	20,469,510
2023-12-26	2.470	2.480	2.460	2.460	2.460	16,759,786
2023-12-25	2.490	2.500	2.470	2.480	2.480	20,002,900
2023-12-22	2.500	2.520	2.480	2.490	2.490	24,370,500
2023-12-21	2.500	2.510	2.460	2.500	2.500	33,308,140
2023-12-20	2.530	2.550	2.500	2.500	2.500	24,440,200
2023-12-19	2.550	2.550	2.520	2.530	2.530	20,714,247
2023-12-18	2.570	2.580	2.540	2.550	2.550	27,605,600
2023-12-15	2.570	2.590	2.560	2.570	2.570	31,222,862
2023-12-14	2.570	2.590	2.570	2.570	2.570	14,855,800
2023-12-13	2.580	2.590	2.560	2.570	2.570	18,946,200
2023-12-12	2.560	2.590	2.550	2.580	2.580	31,945,932
2023-12-11	2.540	2.570	2.520	2.560	2.560	37,443,561
2023-12-08	2.560	2.570	2.540	2.540	2.540	25,264,154
2023-12-07	2.550	2.570	2.540	2.560	2.560	21,302,049
2023-12-06	2.570	2.570	2.550	2.550	2.550	20,235,111
2023-12-05	2.580	2.590	2.560	2.560	2.560	20,903,400
2023-12-04	2.590	2.600	2.570	2.580	2.580	18,567,302
2023-12-01	2.560	2.590	2.560	2.590	2.590	24,934,185
2023-11-30	2.560	2.580	2.550	2.560	2.560	18,522,036
2023-11-29	2.590	2.590	2.550	2.560	2.560	34,076,900
2023-11-28	2.590	2.610	2.580	2.590	2.590	22,872,604
2023-11-27	2.610	2.610	2.580	2.600	2.600	28,402,400
2023-11-24	2.620	2.630	2.600	2.610	2.610	34,751,422
2023-11-23	2.590	2.620	2.590	2.620	2.620	27,890,768
2023-11-22	2.600	2.620	2.590	2.590	2.590	22,678,300
2023-11-21	2.610	2.630	2.600	2.610	2.610	41,147,376
2023-11-20	2.580	2.610	2.570	2.610	2.610	33,965,894
2023-11-17	2.570	2.580	2.560	2.580	2.580	20,681,700
2023-11-16	2.590	2.600	2.570	2.570	2.570	20,618,968
2023-11-15	2.600	2.610	2.580	2.600	2.600	31,505,364
2023-11-14	2.570	2.600	2.570	2.580	2.580	30,533,520
2023-11-13	2.570	2.580	2.560	2.570	2.570	18,621,237
2023-11-10	2.580	2.590	2.560	2.570	2.570	29,873,049
2023-11-09	2.600	2.610	2.580	2.590	2.590	29,066,300
2023-11-08	2.630	2.630	2.580	2.610	2.610	36,970,966
2023-11-07	2.620	2.630	2.600	2.620	2.620	38,521,776
2023-11-06	2.600	2.630	2.590	2.630	2.630	42,341,100
2023-11-03	2.590	2.600	2.580	2.590	2.590	28,059,343
2023-11-02	2.580	2.600	2.570	2.580	2.580	27,275,303
2023-11-01	2.600	2.610	2.570	2.580	2.580	29,671,973
2023-10-31	2.590	2.610	2.580	2.600	2.600	29,829,000
2023-10-30	2.600	2.610	2.570	2.590	2.590	36,973,975
2023-10-27	2.590	2.620	2.580	2.610	2.610	34,028,571

← NewerPage 12 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.