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
2023-07-26	2.590	2.630	2.580	2.620	2.620	43,990,889
2023-07-25	2.570	2.630	2.560	2.600	2.600	58,383,267
2023-07-24	2.540	2.560	2.530	2.560	2.560	16,402,706
2023-07-21	2.530	2.550	2.520	2.550	2.550	17,663,608
2023-07-20	2.530	2.550	2.520	2.540	2.540	17,199,001
2023-07-19	2.520	2.540	2.510	2.540	2.540	12,417,012
2023-07-18	2.520	2.530	2.500	2.520	2.520	15,418,631
2023-07-17	2.520	2.530	2.500	2.520	2.520	15,870,500
2023-07-14	2.540	2.550	2.520	2.530	2.530	18,698,995
2023-07-13	2.510	2.550	2.500	2.540	2.540	40,302,600
2023-07-12	2.520	2.530	2.500	2.500	2.500	20,555,500
2023-07-11	2.510	2.520	2.500	2.520	2.520	15,363,920
2023-07-10	2.510	2.520	2.500	2.500	2.500	10,916,107
2023-07-07	2.490	2.510	2.480	2.510	2.510	18,083,456
2023-07-06	2.500	2.510	2.480	2.500	2.500	13,109,041
2023-07-05	2.520	2.520	2.500	2.510	2.510	9,855,424
2023-07-04	2.530	2.530	2.500	2.510	2.510	18,711,995
2023-07-03	2.520	2.540	2.510	2.530	2.530	20,985,341
2023-06-30	2.480	2.520	2.470	2.510	2.510	24,183,819
2023-06-29	2.490	2.490	2.470	2.490	2.490	15,912,000
2023-06-28	2.490	2.500	2.480	2.490	2.490	12,761,986
2023-06-27	2.470	2.500	2.460	2.500	2.500	18,361,743
2023-06-26	2.480	2.490	2.460	2.480	2.480	23,003,060
2023-06-21	2.490	2.510	2.480	2.490	2.490	19,782,100
2023-06-20	2.510	2.510	2.490	2.490	2.490	19,985,264
2023-06-19	2.530	2.540	2.500	2.510	2.510	25,215,708
2023-06-16	2.550	2.560	2.530	2.530	2.530	32,265,202
2023-06-15	2.620	2.640	2.610	2.640	2.540	27,851,777
2023-06-14	2.640	2.640	2.620	2.620	2.521	19,541,453
2023-06-13	2.640	2.650	2.630	2.630	2.530	13,901,621
2023-06-12	2.660	2.670	2.630	2.640	2.540	26,450,916
2023-06-09	2.670	2.680	2.650	2.670	2.569	24,205,695
2023-06-08	2.640	2.680	2.620	2.670	2.569	43,528,017
2023-06-07	2.610	2.650	2.600	2.640	2.540	36,785,223
2023-06-06	2.640	2.650	2.600	2.600	2.502	35,442,000
2023-06-05	2.630	2.650	2.620	2.640	2.540	21,839,159
2023-06-02	2.620	2.640	2.620	2.640	2.540	21,436,709
2023-06-01	2.620	2.640	2.610	2.620	2.521	22,066,454
2023-05-31	2.640	2.640	2.610	2.620	2.521	17,368,711
2023-05-30	2.620	2.640	2.600	2.640	2.540	35,730,621
2023-05-29	2.640	2.640	2.610	2.630	2.530	25,675,204
2023-05-26	2.620	2.650	2.610	2.640	2.540	22,496,675
2023-05-25	2.620	2.640	2.610	2.630	2.530	32,250,510
2023-05-24	2.670	2.670	2.630	2.630	2.530	38,740,421
2023-05-23	2.710	2.720	2.670	2.670	2.569	27,519,156
2023-05-22	2.710	2.730	2.700	2.710	2.607	22,449,500
2023-05-19	2.760	2.770	2.700	2.710	2.607	42,362,334
2023-05-18	2.750	2.790	2.740	2.760	2.656	35,164,600
2023-05-17	2.740	2.780	2.720	2.750	2.646	33,357,600
2023-05-16	2.770	2.800	2.730	2.740	2.636	40,918,100
2023-05-15	2.760	2.780	2.710	2.780	2.675	51,073,922
2023-05-12	2.780	2.800	2.760	2.770	2.665	40,801,600
2023-05-11	2.790	2.820	2.770	2.790	2.684	41,614,815
2023-05-10	2.840	2.850	2.770	2.790	2.684	77,846,520
2023-05-09	2.850	2.950	2.830	2.850	2.742	153,389,852
2023-05-08	2.740	2.850	2.730	2.830	2.723	134,943,594
2023-05-05	2.730	2.770	2.700	2.740	2.636	74,138,611
2023-05-04	2.650	2.740	2.640	2.730	2.627	104,961,720
2023-04-28	2.630	2.670	2.630	2.660	2.559	46,858,992
2023-04-27	2.620	2.640	2.600	2.640	2.540	31,697,658

← NewerPage 14 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.