Jiangsu Zijin Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 2.870 | 2.870 | 2.800 | 2.820 | 2.623 | 36,123,584 |
| 2022-05-05 | 2.890 | 2.930 | 2.880 | 2.900 | 2.698 | 33,120,525 |
| 2022-04-29 | 2.860 | 2.910 | 2.830 | 2.900 | 2.698 | 35,120,916 |
| 2022-04-28 | 2.850 | 2.910 | 2.820 | 2.840 | 2.642 | 29,705,169 |
| 2022-04-27 | 2.810 | 2.870 | 2.780 | 2.860 | 2.660 | 30,344,819 |
| 2022-04-26 | 2.900 | 2.910 | 2.820 | 2.830 | 2.632 | 34,376,279 |
| 2022-04-25 | 2.990 | 3.020 | 2.890 | 2.890 | 2.688 | 46,479,497 |
| 2022-04-22 | 3.000 | 3.040 | 2.980 | 3.010 | 2.800 | 26,981,602 |
| 2022-04-21 | 3.050 | 3.060 | 2.990 | 3.000 | 2.791 | 34,747,900 |
| 2022-04-20 | 3.100 | 3.120 | 3.040 | 3.050 | 2.837 | 28,326,256 |
| 2022-04-19 | 3.080 | 3.110 | 3.050 | 3.090 | 2.874 | 23,410,622 |
| 2022-04-18 | 3.120 | 3.120 | 3.070 | 3.080 | 2.865 | 33,187,475 |
| 2022-04-15 | 3.150 | 3.180 | 3.130 | 3.160 | 2.939 | 39,950,218 |
| 2022-04-14 | 3.170 | 3.190 | 3.140 | 3.150 | 2.930 | 34,367,136 |
| 2022-04-13 | 3.170 | 3.190 | 3.130 | 3.140 | 2.921 | 29,512,879 |
| 2022-04-12 | 3.140 | 3.190 | 3.100 | 3.180 | 2.958 | 41,115,328 |
| 2022-04-11 | 3.200 | 3.220 | 3.120 | 3.130 | 2.911 | 38,309,969 |
| 2022-04-08 | 3.190 | 3.250 | 3.150 | 3.210 | 2.986 | 57,014,408 |
| 2022-04-07 | 3.250 | 3.280 | 3.180 | 3.190 | 2.967 | 70,030,394 |
| 2022-04-06 | 3.160 | 3.300 | 3.150 | 3.260 | 3.032 | 98,328,206 |
| 2022-04-01 | 3.070 | 3.180 | 3.070 | 3.170 | 2.949 | 72,905,317 |
| 2022-03-31 | 3.020 | 3.140 | 3.010 | 3.090 | 2.874 | 62,886,159 |
| 2022-03-30 | 3.000 | 3.040 | 2.990 | 3.040 | 2.828 | 28,192,486 |
| 2022-03-29 | 3.010 | 3.020 | 2.990 | 2.990 | 2.781 | 23,977,542 |
| 2022-03-28 | 2.970 | 3.040 | 2.930 | 3.020 | 2.809 | 36,209,211 |
| 2022-03-25 | 2.990 | 3.020 | 2.970 | 2.980 | 2.772 | 23,763,223 |
| 2022-03-24 | 3.030 | 3.050 | 2.980 | 2.990 | 2.781 | 30,638,737 |
| 2022-03-23 | 3.020 | 3.060 | 3.000 | 3.050 | 2.837 | 28,460,223 |
| 2022-03-22 | 2.990 | 3.050 | 2.980 | 3.030 | 2.818 | 30,703,342 |
| 2022-03-21 | 3.020 | 3.030 | 2.980 | 3.000 | 2.791 | 27,133,513 |
| 2022-03-18 | 2.970 | 3.040 | 2.950 | 3.020 | 2.809 | 39,531,779 |
| 2022-03-17 | 2.990 | 3.020 | 2.970 | 2.980 | 2.772 | 36,018,062 |
| 2022-03-16 | 2.950 | 3.010 | 2.870 | 2.990 | 2.781 | 44,900,709 |
| 2022-03-15 | 3.030 | 3.040 | 2.930 | 2.930 | 2.725 | 37,800,906 |
| 2022-03-14 | 3.070 | 3.100 | 3.040 | 3.040 | 2.828 | 28,501,055 |
| 2022-03-11 | 3.050 | 3.100 | 2.990 | 3.100 | 2.884 | 35,242,463 |
| 2022-03-10 | 3.080 | 3.100 | 3.060 | 3.070 | 2.856 | 24,815,550 |
| 2022-03-09 | 3.150 | 3.160 | 3.000 | 3.050 | 2.837 | 53,272,298 |
| 2022-03-08 | 3.190 | 3.210 | 3.140 | 3.150 | 2.930 | 35,809,543 |
| 2022-03-07 | 3.210 | 3.220 | 3.190 | 3.190 | 2.967 | 25,327,446 |
| 2022-03-04 | 3.230 | 3.240 | 3.200 | 3.210 | 2.986 | 24,894,445 |
| 2022-03-03 | 3.220 | 3.250 | 3.220 | 3.230 | 3.004 | 27,049,138 |
| 2022-03-02 | 3.190 | 3.230 | 3.180 | 3.220 | 2.995 | 27,228,976 |
| 2022-03-01 | 3.190 | 3.210 | 3.180 | 3.200 | 2.977 | 26,655,821 |
| 2022-02-28 | 3.190 | 3.200 | 3.150 | 3.180 | 2.958 | 25,529,983 |
| 2022-02-25 | 3.210 | 3.220 | 3.180 | 3.190 | 2.967 | 24,279,109 |
| 2022-02-24 | 3.260 | 3.270 | 3.170 | 3.190 | 2.967 | 43,223,214 |
| 2022-02-23 | 3.280 | 3.280 | 3.250 | 3.260 | 3.032 | 17,828,200 |
| 2022-02-22 | 3.280 | 3.300 | 3.250 | 3.270 | 3.042 | 23,405,229 |
| 2022-02-21 | 3.310 | 3.310 | 3.280 | 3.300 | 3.070 | 24,316,500 |
| 2022-02-18 | 3.280 | 3.320 | 3.260 | 3.310 | 3.079 | 21,456,795 |
| 2022-02-17 | 3.280 | 3.300 | 3.270 | 3.280 | 3.051 | 23,539,254 |
| 2022-02-16 | 3.280 | 3.310 | 3.270 | 3.280 | 3.051 | 20,757,608 |
| 2022-02-15 | 3.290 | 3.310 | 3.250 | 3.260 | 3.032 | 23,821,412 |
| 2022-02-14 | 3.340 | 3.340 | 3.270 | 3.290 | 3.060 | 37,466,998 |
| 2022-02-11 | 3.330 | 3.370 | 3.320 | 3.340 | 3.107 | 45,261,118 |
| 2022-02-10 | 3.320 | 3.360 | 3.300 | 3.340 | 3.107 | 31,589,825 |
| 2022-02-09 | 3.310 | 3.370 | 3.300 | 3.330 | 3.097 | 43,211,300 |
| 2022-02-08 | 3.220 | 3.300 | 3.210 | 3.300 | 3.070 | 53,272,788 |
| 2022-02-07 | 3.180 | 3.240 | 3.170 | 3.220 | 2.995 | 35,617,872 |
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.