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
2026-07-16	2.610	2.640	2.570	2.590	2.590	45,922,005
2026-07-15	2.550	2.620	2.540	2.600	2.600	51,869,887
2026-07-14	2.520	2.580	2.510	2.550	2.550	57,225,680
2026-07-13	2.490	2.530	2.480	2.520	2.520	44,930,595
2026-07-10	2.470	2.500	2.440	2.490	2.490	32,312,000
2026-07-09	2.480	2.500	2.460	2.460	2.460	36,719,050
2026-07-08	2.480	2.520	2.460	2.500	2.500	32,441,600
2026-07-07	2.520	2.540	2.470	2.490	2.490	33,746,200
2026-07-06	2.480	2.530	2.460	2.530	2.530	34,785,166
2026-07-03	2.480	2.500	2.460	2.490	2.490	31,378,630
2026-07-02	2.460	2.530	2.450	2.480	2.480	37,074,572
2026-07-01	2.410	2.470	2.400	2.470	2.470	32,217,528
2026-06-30	2.460	2.470	2.410	2.420	2.420	32,536,011
2026-06-29	2.470	2.490	2.410	2.460	2.460	33,750,193
2026-06-26	2.500	2.520	2.470	2.480	2.480	28,947,060
2026-06-25	2.520	2.540	2.500	2.510	2.510	28,986,700
2026-06-24	2.620	2.620	2.530	2.540	2.540	41,999,800
2026-06-23	2.560	2.630	2.540	2.610	2.610	48,549,149
2026-06-22	2.540	2.570	2.510	2.550	2.550	31,055,432
2026-06-18	2.610	2.610	2.530	2.550	2.550	33,975,250
2026-06-17	2.640	2.650	2.590	2.610	2.610	25,867,231
2026-06-16	2.660	2.670	2.620	2.640	2.640	29,264,786
2026-06-15	2.680	2.690	2.650	2.680	2.680	41,848,100
2026-06-12	2.650	2.680	2.630	2.680	2.680	34,183,400
2026-06-11	2.670	2.680	2.630	2.650	2.650	35,503,500
2026-06-10	2.610	2.680	2.590	2.670	2.670	68,329,903
2026-06-09	2.580	2.630	2.570	2.610	2.610	47,357,295
2026-06-08	2.610	2.640	2.600	2.630	2.580	43,086,025
2026-06-05	2.600	2.640	2.590	2.610	2.560	31,498,150
2026-06-04	2.590	2.620	2.570	2.590	2.541	50,368,987
2026-06-03	2.630	2.630	2.580	2.600	2.551	36,590,700
2026-06-02	2.640	2.670	2.620	2.620	2.620	36,165,500
2026-06-01	2.560	2.650	2.550	2.640	2.640	53,137,662
2026-05-29	2.530	2.570	2.520	2.560	2.560	37,809,188
2026-05-28	2.540	2.550	2.520	2.530	2.530	27,028,182
2026-05-27	2.550	2.570	2.530	2.540	2.540	27,074,900
2026-05-26	2.550	2.560	2.540	2.550	2.550	15,604,383
2026-05-25	2.560	2.570	2.540	2.550	2.550	18,888,335
2026-05-22	2.580	2.590	2.550	2.560	2.560	28,282,755
2026-05-21	2.580	2.600	2.570	2.580	2.580	28,078,955
2026-05-20	2.600	2.600	2.560	2.580	2.580	22,429,700
2026-05-19	2.580	2.610	2.570	2.600	2.600	22,076,319
2026-05-18	2.580	2.590	2.560	2.580	2.580	25,804,300
2026-05-15	2.630	2.640	2.580	2.590	2.590	51,783,789
2026-05-14	2.660	2.670	2.630	2.630	2.630	33,757,600
2026-05-13	2.660	2.670	2.660	2.660	2.660	17,007,287
2026-05-12	2.670	2.680	2.660	2.660	2.660	26,288,424
2026-05-11	2.670	2.680	2.660	2.670	2.670	31,329,530
2026-05-08	2.680	2.690	2.660	2.670	2.670	37,779,865
2026-05-07	2.690	2.700	2.670	2.680	2.680	38,306,300
2026-05-06	2.690	2.700	2.680	2.690	2.690	38,081,709
2026-04-30	2.690	2.710	2.670	2.690	2.690	42,168,400
2026-04-29	2.670	2.710	2.670	2.700	2.700	51,737,891
2026-04-28	2.670	2.690	2.660	2.670	2.670	38,267,923
2026-04-27	2.710	2.730	2.660	2.680	2.680	58,568,804
2026-04-24	2.730	2.750	2.700	2.720	2.720	47,914,338
2026-04-23	2.680	2.750	2.680	2.740	2.740	70,049,924
2026-04-22	2.680	2.700	2.670	2.680	2.680	36,704,145
2026-04-21	2.670	2.690	2.660	2.680	2.680	32,742,332
2026-04-20	2.670	2.680	2.660	2.670	2.670	21,388,609

← NewerPage 2 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.