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
2023-10-26	2.580	2.610	2.560	2.600	2.600	29,726,766
2023-10-25	2.590	2.610	2.580	2.590	2.590	33,837,300
2023-10-24	2.540	2.580	2.530	2.580	2.580	32,871,280
2023-10-23	2.570	2.580	2.520	2.530	2.530	32,102,877
2023-10-20	2.570	2.610	2.560	2.580	2.580	24,948,020
2023-10-19	2.610	2.620	2.570	2.580	2.580	40,000,406
2023-10-18	2.650	2.670	2.620	2.620	2.620	31,368,751
2023-10-17	2.640	2.670	2.620	2.650	2.650	32,835,800
2023-10-16	2.640	2.650	2.620	2.640	2.640	32,077,249
2023-10-13	2.620	2.660	2.600	2.650	2.650	60,027,576
2023-10-12	2.660	2.750	2.650	2.660	2.660	89,918,495
2023-10-11	2.630	2.640	2.590	2.600	2.600	33,429,070
2023-10-10	2.630	2.650	2.610	2.620	2.620	25,988,354
2023-10-09	2.670	2.670	2.620	2.630	2.630	45,934,579
2023-09-28	2.690	2.700	2.680	2.680	2.680	27,439,178
2023-09-27	2.700	2.720	2.690	2.690	2.690	28,687,400
2023-09-26	2.720	2.740	2.700	2.700	2.700	34,042,200
2023-09-25	2.730	2.740	2.720	2.720	2.720	41,144,549
2023-09-22	2.700	2.750	2.690	2.750	2.750	60,212,288
2023-09-21	2.730	2.730	2.700	2.710	2.710	38,498,010
2023-09-20	2.700	2.750	2.680	2.730	2.730	63,609,690
2023-09-19	2.690	2.710	2.680	2.700	2.700	36,001,727
2023-09-18	2.680	2.700	2.660	2.680	2.680	35,463,349
2023-09-15	2.700	2.730	2.680	2.700	2.700	66,481,002
2023-09-14	2.670	2.710	2.660	2.700	2.700	42,891,101
2023-09-13	2.690	2.700	2.650	2.670	2.670	33,167,919
2023-09-12	2.690	2.700	2.670	2.680	2.680	19,659,700
2023-09-11	2.670	2.720	2.670	2.700	2.700	40,447,811
2023-09-08	2.660	2.690	2.650	2.670	2.670	22,245,710
2023-09-07	2.680	2.700	2.660	2.660	2.660	36,095,200
2023-09-06	2.680	2.700	2.670	2.690	2.690	34,037,984
2023-09-05	2.730	2.730	2.680	2.690	2.690	47,830,816
2023-09-04	2.690	2.750	2.690	2.740	2.740	64,997,776
2023-09-01	2.690	2.720	2.680	2.700	2.700	44,297,034
2023-08-31	2.690	2.740	2.670	2.680	2.680	50,297,932
2023-08-30	2.750	2.760	2.690	2.700	2.700	75,657,177
2023-08-29	2.820	2.820	2.730	2.770	2.770	98,705,702
2023-08-28	2.990	3.000	2.810	2.830	2.830	120,393,529
2023-08-25	2.740	2.800	2.730	2.770	2.770	65,100,311
2023-08-24	2.780	2.790	2.730	2.740	2.740	54,764,160
2023-08-23	2.790	2.830	2.770	2.780	2.780	60,594,208
2023-08-22	2.760	2.830	2.750	2.810	2.810	73,632,720
2023-08-21	2.830	2.830	2.750	2.750	2.750	74,330,182
2023-08-18	2.800	2.890	2.790	2.810	2.810	107,355,695
2023-08-17	2.800	2.830	2.770	2.810	2.810	59,605,952
2023-08-16	2.800	2.850	2.770	2.820	2.820	74,688,360
2023-08-15	2.800	2.830	2.770	2.820	2.820	66,750,675
2023-08-14	2.780	2.820	2.770	2.810	2.810	58,702,873
2023-08-11	2.890	2.890	2.810	2.820	2.820	87,015,338
2023-08-10	2.890	2.910	2.850	2.900	2.900	71,411,855
2023-08-09	2.900	2.940	2.870	2.890	2.890	88,923,282
2023-08-08	2.980	2.980	2.910	2.920	2.920	93,586,000
2023-08-07	2.980	3.010	2.940	2.960	2.960	128,721,353
2023-08-04	3.000	3.130	2.960	3.030	3.030	294,418,340
2023-08-03	2.970	3.020	2.900	2.980	2.980	181,362,356
2023-08-02	2.970	3.030	2.950	2.980	2.980	190,038,612
2023-08-01	3.040	3.140	2.960	2.980	2.980	377,719,640
2023-07-31	2.930	3.190	2.920	3.180	3.180	540,520,640
2023-07-28	2.630	2.900	2.620	2.900	2.900	210,347,625
2023-07-27	2.620	2.670	2.610	2.640	2.640	61,275,771

← NewerPage 13 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.