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
2022-11-01	2.520	2.580	2.520	2.580	2.482	32,265,942
2022-10-31	2.510	2.540	2.490	2.530	2.434	27,760,500
2022-10-28	2.570	2.580	2.510	2.510	2.415	41,256,900
2022-10-27	2.570	2.580	2.560	2.580	2.482	23,294,295
2022-10-26	2.560	2.600	2.550	2.570	2.473	25,930,827
2022-10-25	2.580	2.600	2.550	2.560	2.463	33,786,200
2022-10-24	2.640	2.660	2.580	2.590	2.492	49,289,179
2022-10-21	2.670	2.680	2.630	2.640	2.540	45,173,638
2022-10-20	2.680	2.690	2.660	2.670	2.569	35,291,940
2022-10-19	2.710	2.720	2.680	2.680	2.579	24,355,348
2022-10-18	2.740	2.740	2.710	2.710	2.607	23,670,901
2022-10-17	2.710	2.730	2.700	2.730	2.627	32,422,101
2022-10-14	2.710	2.740	2.700	2.720	2.617	36,599,338
2022-10-13	2.720	2.720	2.680	2.700	2.598	31,656,160
2022-10-12	2.710	2.730	2.670	2.730	2.627	31,047,784
2022-10-11	2.710	2.730	2.690	2.710	2.607	24,577,613
2022-10-10	2.720	2.750	2.700	2.710	2.607	25,362,912
2022-09-30	2.710	2.750	2.700	2.720	2.617	24,220,105
2022-09-29	2.770	2.790	2.700	2.720	2.617	28,889,645
2022-09-28	2.750	2.790	2.730	2.770	2.665	37,254,766
2022-09-27	2.720	2.770	2.700	2.760	2.656	31,807,977
2022-09-26	2.800	2.820	2.710	2.720	2.617	37,063,900
2022-09-23	2.780	2.820	2.780	2.820	2.713	24,640,700
2022-09-22	2.820	2.820	2.770	2.780	2.675	22,546,839
2022-09-21	2.750	2.850	2.710	2.830	2.723	33,554,400
2022-09-20	2.780	2.790	2.740	2.750	2.646	18,400,653
2022-09-19	2.780	2.790	2.750	2.770	2.665	21,824,335
2022-09-16	2.860	2.870	2.760	2.770	2.665	39,821,513
2022-09-15	2.870	2.900	2.840	2.870	2.761	40,689,843
2022-09-14	2.840	2.880	2.830	2.860	2.752	21,818,723
2022-09-13	2.880	2.900	2.850	2.860	2.752	20,744,290
2022-09-09	2.860	2.900	2.850	2.880	2.771	25,665,979
2022-09-08	2.850	2.870	2.830	2.850	2.742	15,282,711
2022-09-07	2.860	2.860	2.830	2.840	2.732	13,138,510
2022-09-06	2.870	2.890	2.850	2.860	2.752	15,556,700
2022-09-05	2.850	2.880	2.830	2.870	2.761	21,187,480
2022-09-02	2.850	2.880	2.840	2.850	2.742	20,364,900
2022-09-01	2.840	2.870	2.820	2.850	2.742	18,832,640
2022-08-31	2.840	2.870	2.820	2.850	2.742	23,694,378
2022-08-30	2.810	2.850	2.800	2.840	2.732	24,173,296
2022-08-29	2.770	2.820	2.760	2.810	2.704	23,755,266
2022-08-26	2.800	2.800	2.780	2.790	2.684	18,820,525
2022-08-25	2.760	2.800	2.750	2.800	2.694	22,638,290
2022-08-24	2.790	2.800	2.750	2.750	2.646	20,592,315
2022-08-23	2.790	2.800	2.770	2.790	2.684	16,535,946
2022-08-22	2.790	2.810	2.780	2.800	2.694	16,387,610
2022-08-19	2.780	2.810	2.770	2.790	2.684	17,745,521
2022-08-18	2.800	2.810	2.770	2.780	2.675	15,352,554
2022-08-17	2.800	2.820	2.770	2.810	2.704	19,271,665
2022-08-16	2.790	2.810	2.780	2.790	2.684	12,991,346
2022-08-15	2.810	2.820	2.780	2.790	2.684	19,897,679
2022-08-12	2.760	2.820	2.750	2.820	2.713	28,814,272
2022-08-11	2.730	2.790	2.720	2.780	2.675	37,223,572
2022-08-10	2.720	2.740	2.710	2.720	2.617	12,709,450
2022-08-09	2.750	2.750	2.720	2.730	2.627	12,871,200
2022-08-08	2.730	2.750	2.720	2.740	2.636	16,309,779
2022-08-05	2.710	2.750	2.700	2.740	2.636	16,779,000
2022-08-04	2.700	2.720	2.690	2.710	2.607	20,865,732
2022-08-03	2.720	2.740	2.690	2.690	2.588	29,295,115
2022-08-02	2.790	2.800	2.680	2.720	2.617	40,999,970

← NewerPage 17 of 21 · 1,213 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.