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
2023-04-26	2.620	2.620	2.580	2.620	2.521	38,997,398
2023-04-25	2.610	2.630	2.600	2.620	2.521	48,779,435
2023-04-24	2.630	2.630	2.600	2.610	2.511	35,834,903
2023-04-21	2.650	2.670	2.620	2.620	2.521	44,979,041
2023-04-20	2.650	2.660	2.620	2.650	2.550	39,924,200
2023-04-19	2.660	2.680	2.630	2.640	2.540	60,201,550
2023-04-18	2.650	2.670	2.640	2.650	2.550	51,153,397
2023-04-17	2.620	2.650	2.610	2.640	2.540	39,350,920
2023-04-14	2.610	2.630	2.610	2.630	2.530	27,100,086
2023-04-13	2.600	2.630	2.590	2.620	2.521	35,962,522
2023-04-12	2.590	2.610	2.580	2.610	2.511	39,493,439
2023-04-11	2.590	2.600	2.580	2.590	2.492	11,522,681
2023-04-10	2.590	2.600	2.580	2.600	2.502	16,484,920
2023-04-07	2.580	2.600	2.580	2.590	2.492	24,896,390
2023-04-06	2.590	2.590	2.570	2.590	2.492	24,718,556
2023-04-04	2.590	2.600	2.580	2.590	2.492	24,464,353
2023-04-03	2.580	2.600	2.580	2.590	2.492	26,331,411
2023-03-31	2.580	2.600	2.570	2.590	2.492	24,744,109
2023-03-30	2.590	2.600	2.570	2.590	2.492	21,707,277
2023-03-29	2.600	2.610	2.580	2.590	2.492	24,297,355
2023-03-28	2.610	2.610	2.590	2.600	2.502	21,048,506
2023-03-27	2.620	2.630	2.590	2.600	2.502	33,586,280
2023-03-24	2.640	2.640	2.620	2.620	2.521	24,320,543
2023-03-23	2.640	2.650	2.620	2.640	2.540	29,319,272
2023-03-22	2.640	2.650	2.630	2.640	2.540	24,941,173
2023-03-21	2.630	2.640	2.620	2.630	2.530	30,395,583
2023-03-20	2.650	2.670	2.620	2.630	2.530	39,347,450
2023-03-17	2.650	2.670	2.640	2.650	2.550	40,675,080
2023-03-16	2.630	2.670	2.620	2.640	2.540	49,489,932
2023-03-15	2.640	2.650	2.630	2.640	2.540	31,047,109
2023-03-14	2.640	2.650	2.600	2.620	2.521	46,137,044
2023-03-13	2.640	2.660	2.630	2.660	2.559	39,935,910
2023-03-10	2.690	2.700	2.650	2.660	2.559	56,017,352
2023-03-09	2.730	2.740	2.690	2.700	2.598	43,638,316
2023-03-08	2.710	2.740	2.670	2.720	2.617	80,583,649
2023-03-07	2.680	2.800	2.680	2.710	2.607	127,533,884
2023-03-06	2.710	2.710	2.680	2.680	2.579	37,694,214
2023-03-03	2.680	2.710	2.670	2.710	2.607	49,759,630
2023-03-02	2.680	2.700	2.670	2.680	2.579	36,183,676
2023-03-01	2.670	2.690	2.660	2.690	2.588	25,508,548
2023-02-28	2.640	2.670	2.640	2.670	2.569	18,981,990
2023-02-27	2.660	2.670	2.640	2.650	2.550	22,120,053
2023-02-24	2.680	2.690	2.650	2.670	2.569	25,700,828
2023-02-23	2.680	2.700	2.670	2.680	2.579	42,349,625
2023-02-22	2.690	2.690	2.670	2.680	2.579	29,433,592
2023-02-21	2.680	2.700	2.660	2.700	2.598	48,823,135
2023-02-20	2.640	2.690	2.630	2.680	2.579	55,242,183
2023-02-17	2.640	2.660	2.630	2.630	2.530	30,501,902
2023-02-16	2.660	2.690	2.630	2.640	2.540	56,765,286
2023-02-15	2.680	2.680	2.650	2.660	2.559	27,226,439
2023-02-14	2.670	2.690	2.660	2.680	2.579	33,087,494
2023-02-13	2.670	2.680	2.650	2.670	2.569	28,690,341
2023-02-10	2.650	2.680	2.640	2.670	2.569	53,412,890
2023-02-09	2.620	2.650	2.610	2.650	2.550	36,945,843
2023-02-08	2.640	2.640	2.620	2.620	2.521	21,291,224
2023-02-07	2.630	2.640	2.620	2.640	2.540	21,711,753
2023-02-06	2.630	2.640	2.620	2.630	2.530	26,571,638
2023-02-03	2.660	2.660	2.630	2.640	2.540	37,003,846
2023-02-02	2.680	2.680	2.650	2.660	2.559	34,730,578
2023-02-01	2.670	2.680	2.650	2.680	2.579	32,265,073

← NewerPage 15 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.