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
2023-01-31	2.660	2.680	2.650	2.660	2.559	34,245,597
2023-01-30	2.690	2.690	2.650	2.660	2.559	42,028,384
2023-01-20	2.660	2.680	2.640	2.670	2.569	34,907,219
2023-01-19	2.630	2.660	2.610	2.660	2.559	28,433,228
2023-01-18	2.620	2.680	2.610	2.630	2.530	37,655,389
2023-01-17	2.620	2.630	2.600	2.620	2.521	22,931,125
2023-01-16	2.600	2.650	2.590	2.620	2.521	50,169,879
2023-01-13	2.580	2.610	2.570	2.600	2.502	24,859,001
2023-01-12	2.580	2.590	2.560	2.580	2.482	27,245,759
2023-01-11	2.580	2.600	2.570	2.570	2.473	21,117,841
2023-01-10	2.600	2.610	2.570	2.580	2.482	20,398,457
2023-01-09	2.610	2.620	2.590	2.600	2.502	20,983,830
2023-01-06	2.620	2.630	2.600	2.600	2.502	25,201,708
2023-01-05	2.640	2.640	2.620	2.620	2.521	23,197,144
2023-01-04	2.600	2.640	2.600	2.640	2.540	35,578,697
2023-01-03	2.590	2.610	2.570	2.610	2.511	22,827,852
2022-12-30	2.570	2.600	2.570	2.590	2.492	23,080,338
2022-12-29	2.580	2.600	2.560	2.570	2.473	23,562,392
2022-12-28	2.580	2.630	2.560	2.600	2.502	32,125,025
2022-12-27	2.570	2.590	2.550	2.580	2.482	26,918,177
2022-12-26	2.590	2.590	2.550	2.560	2.463	34,650,201
2022-12-23	2.590	2.610	2.570	2.580	2.482	18,377,500
2022-12-22	2.620	2.650	2.580	2.590	2.492	31,833,643
2022-12-21	2.610	2.640	2.600	2.610	2.511	18,500,080
2022-12-20	2.640	2.650	2.600	2.610	2.511	25,789,062
2022-12-19	2.700	2.720	2.630	2.640	2.540	31,460,900
2022-12-16	2.680	2.730	2.670	2.710	2.607	27,694,307
2022-12-15	2.720	2.730	2.680	2.680	2.579	20,886,803
2022-12-14	2.750	2.750	2.710	2.720	2.617	27,088,786
2022-12-13	2.710	2.750	2.700	2.740	2.636	27,926,674
2022-12-12	2.740	2.770	2.700	2.710	2.607	49,311,270
2022-12-09	2.750	2.790	2.740	2.750	2.646	80,009,041
2022-12-08	2.720	2.780	2.720	2.750	2.646	53,389,478
2022-12-07	2.740	2.760	2.720	2.730	2.627	36,553,489
2022-12-06	2.750	2.770	2.730	2.740	2.636	38,316,783
2022-12-05	2.710	2.770	2.700	2.750	2.646	60,382,765
2022-12-02	2.710	2.710	2.670	2.700	2.598	40,870,971
2022-12-01	2.760	2.770	2.700	2.710	2.607	44,451,778
2022-11-30	2.750	2.770	2.720	2.740	2.636	43,529,686
2022-11-29	2.670	2.790	2.660	2.760	2.656	103,602,774
2022-11-28	2.690	2.690	2.620	2.660	2.559	54,978,453
2022-11-25	2.650	2.750	2.640	2.710	2.607	75,486,900
2022-11-24	2.650	2.670	2.630	2.660	2.559	31,116,649
2022-11-23	2.640	2.680	2.630	2.650	2.550	43,562,848
2022-11-22	2.630	2.670	2.620	2.640	2.540	44,936,998
2022-11-21	2.630	2.630	2.600	2.620	2.521	21,426,517
2022-11-18	2.660	2.660	2.620	2.630	2.530	24,809,972
2022-11-17	2.640	2.670	2.640	2.650	2.550	24,805,208
2022-11-16	2.670	2.680	2.640	2.650	2.550	28,374,800
2022-11-15	2.640	2.710	2.630	2.680	2.579	43,566,584
2022-11-14	2.650	2.690	2.630	2.650	2.550	55,716,815
2022-11-11	2.620	2.660	2.610	2.640	2.540	55,181,353
2022-11-10	2.570	2.600	2.550	2.590	2.492	31,636,353
2022-11-09	2.590	2.600	2.580	2.580	2.482	15,714,521
2022-11-08	2.590	2.600	2.570	2.580	2.482	22,690,477
2022-11-07	2.600	2.610	2.580	2.600	2.502	34,574,424
2022-11-04	2.560	2.610	2.550	2.600	2.502	25,394,724
2022-11-03	2.560	2.570	2.540	2.560	2.463	15,315,500
2022-11-02	2.560	2.590	2.550	2.580	2.482	28,049,589
2022-11-01	2.520	2.580	2.520	2.580	2.482	32,265,942

← NewerPage 16 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.