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
2022-08-01	2.820	2.830	2.790	2.800	2.694	16,434,121
2022-07-29	2.850	2.860	2.820	2.820	2.713	15,143,818
2022-07-28	2.870	2.880	2.840	2.850	2.742	20,493,833
2022-07-27	2.850	2.880	2.840	2.870	2.761	28,184,113
2022-07-26	2.820	2.860	2.810	2.850	2.742	24,970,804
2022-07-25	2.790	2.830	2.790	2.830	2.723	22,773,060
2022-07-22	2.810	2.830	2.770	2.790	2.684	17,057,260
2022-07-21	2.830	2.840	2.800	2.800	2.694	15,940,261
2022-07-20	2.810	2.840	2.800	2.820	2.713	21,524,900
2022-07-19	2.770	2.820	2.760	2.810	2.704	25,470,028
2022-07-18	2.720	2.780	2.720	2.770	2.665	35,480,846
2022-07-15	2.780	2.790	2.710	2.720	2.617	37,589,102
2022-07-14	2.840	2.840	2.790	2.790	2.684	30,926,144
2022-07-13	2.850	2.860	2.820	2.830	2.723	24,917,700
2022-07-12	2.820	2.870	2.810	2.850	2.742	41,610,073
2022-07-11	2.810	2.830	2.790	2.820	2.713	33,066,191
2022-07-08	2.820	2.830	2.810	2.810	2.704	14,374,348
2022-07-07	2.820	2.830	2.810	2.820	2.713	18,051,900
2022-07-06	2.840	2.850	2.800	2.820	2.713	30,147,694
2022-07-05	2.850	2.870	2.830	2.850	2.742	24,179,292
2022-07-04	2.880	2.880	2.840	2.850	2.742	32,408,268
2022-07-01	2.880	2.900	2.870	2.880	2.771	29,772,454
2022-06-30	2.860	2.890	2.860	2.870	2.761	26,703,324
2022-06-29	2.880	2.900	2.860	2.870	2.761	26,043,540
2022-06-28	2.870	2.890	2.850	2.890	2.781	26,653,005
2022-06-27	2.870	2.900	2.860	2.870	2.761	26,688,772
2022-06-24	2.880	2.890	2.860	2.870	2.761	20,332,610
2022-06-23	2.850	2.890	2.840	2.880	2.771	28,888,550
2022-06-22	2.870	2.890	2.850	2.850	2.742	22,278,500
2022-06-21	2.870	2.910	2.850	2.880	2.771	31,586,393
2022-06-20	2.890	2.900	2.860	2.870	2.761	26,039,981
2022-06-17	2.900	2.920	2.850	2.890	2.781	49,451,306
2022-06-16	2.950	2.990	2.910	2.920	2.809	57,285,235
2022-06-15	2.890	3.070	2.890	2.980	2.867	112,813,772
2022-06-14	2.820	2.920	2.790	2.910	2.800	62,912,702
2022-06-13	2.890	2.900	2.820	2.840	2.732	53,441,139
2022-06-10	2.920	3.020	2.900	3.010	2.800	66,421,087
2022-06-09	2.930	2.970	2.920	2.930	2.725	39,420,213
2022-06-08	2.920	2.940	2.890	2.930	2.725	26,887,779
2022-06-07	2.940	2.950	2.910	2.920	2.716	33,742,300
2022-06-06	2.900	2.940	2.880	2.940	2.735	34,664,368
2022-06-02	2.890	2.910	2.870	2.900	2.698	26,208,064
2022-06-01	2.870	2.900	2.860	2.900	2.698	30,523,832
2022-05-31	2.850	2.880	2.840	2.880	2.679	28,407,032
2022-05-30	2.860	2.900	2.840	2.850	2.651	31,640,296
2022-05-27	2.860	2.880	2.840	2.860	2.660	21,961,956
2022-05-26	2.850	2.880	2.830	2.870	2.670	27,606,641
2022-05-25	2.820	2.850	2.820	2.850	2.651	26,350,808
2022-05-24	2.890	2.910	2.820	2.830	2.632	41,556,647
2022-05-23	2.870	2.890	2.860	2.880	2.679	29,806,868
2022-05-20	2.830	2.870	2.830	2.870	2.670	35,716,916
2022-05-19	2.820	2.840	2.810	2.830	2.632	23,397,888
2022-05-18	2.850	2.860	2.830	2.840	2.642	18,373,653
2022-05-17	2.860	2.880	2.840	2.850	2.651	27,140,235
2022-05-16	2.860	2.880	2.840	2.860	2.660	30,798,352
2022-05-13	2.850	2.870	2.840	2.860	2.660	26,444,054
2022-05-12	2.850	2.860	2.820	2.840	2.642	30,197,900
2022-05-11	2.840	2.890	2.830	2.860	2.660	36,290,569
2022-05-10	2.820	2.860	2.800	2.850	2.651	30,938,337
2022-05-09	2.820	2.850	2.800	2.830	2.632	26,222,683

← NewerPage 18 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.