Jiangsu Zijin Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 3.180 | 3.200 | 3.160 | 3.160 | 2.939 | 24,511,700 |
| 2022-01-27 | 3.210 | 3.240 | 3.160 | 3.170 | 2.949 | 33,985,506 |
| 2022-01-26 | 3.200 | 3.230 | 3.190 | 3.210 | 2.986 | 24,460,231 |
| 2022-01-25 | 3.280 | 3.290 | 3.190 | 3.210 | 2.986 | 36,268,182 |
| 2022-01-24 | 3.310 | 3.330 | 3.280 | 3.290 | 3.060 | 29,062,466 |
| 2022-01-21 | 3.370 | 3.390 | 3.300 | 3.330 | 3.097 | 46,812,947 |
| 2022-01-20 | 3.340 | 3.430 | 3.330 | 3.370 | 3.135 | 90,036,005 |
| 2022-01-19 | 3.320 | 3.360 | 3.310 | 3.340 | 3.107 | 43,063,061 |
| 2022-01-18 | 3.330 | 3.350 | 3.300 | 3.340 | 3.107 | 40,889,761 |
| 2022-01-17 | 3.330 | 3.350 | 3.300 | 3.320 | 3.088 | 26,679,244 |
| 2022-01-14 | 3.420 | 3.420 | 3.320 | 3.330 | 3.097 | 45,756,066 |
| 2022-01-13 | 3.370 | 3.470 | 3.360 | 3.420 | 3.181 | 56,241,855 |
| 2022-01-12 | 3.390 | 3.390 | 3.350 | 3.380 | 3.144 | 43,624,571 |
| 2022-01-11 | 3.370 | 3.430 | 3.360 | 3.390 | 3.153 | 42,384,673 |
| 2022-01-10 | 3.400 | 3.440 | 3.360 | 3.390 | 3.153 | 57,314,664 |
| 2022-01-07 | 3.340 | 3.460 | 3.330 | 3.390 | 3.153 | 69,356,772 |
| 2022-01-06 | 3.330 | 3.360 | 3.320 | 3.340 | 3.107 | 35,086,986 |
| 2022-01-05 | 3.350 | 3.420 | 3.330 | 3.360 | 3.125 | 61,718,118 |
| 2022-01-04 | 3.320 | 3.400 | 3.310 | 3.350 | 3.116 | 52,117,966 |
| 2021-12-31 | 3.280 | 3.420 | 3.260 | 3.350 | 3.116 | 69,169,925 |
| 2021-12-30 | 3.290 | 3.340 | 3.270 | 3.270 | 3.042 | 36,522,271 |
| 2021-12-29 | 3.290 | 3.310 | 3.270 | 3.290 | 3.060 | 18,589,501 |
| 2021-12-28 | 3.310 | 3.310 | 3.260 | 3.300 | 3.070 | 32,213,032 |
| 2021-12-27 | 3.350 | 3.370 | 3.300 | 3.320 | 3.088 | 44,247,604 |
| 2021-12-24 | 3.370 | 3.430 | 3.320 | 3.370 | 3.135 | 64,035,253 |
| 2021-12-23 | 3.360 | 3.490 | 3.330 | 3.350 | 3.116 | 71,848,875 |
| 2021-12-22 | 3.650 | 3.650 | 3.370 | 3.380 | 3.144 | 148,405,654 |
| 2021-12-21 | 3.190 | 3.510 | 3.180 | 3.510 | 3.265 | 107,012,244 |
| 2021-12-20 | 3.190 | 3.200 | 3.180 | 3.190 | 2.967 | 17,420,214 |
| 2021-12-17 | 3.210 | 3.210 | 3.190 | 3.200 | 2.977 | 13,639,520 |
| 2021-12-16 | 3.200 | 3.220 | 3.190 | 3.200 | 2.977 | 17,628,028 |
| 2021-12-15 | 3.180 | 3.220 | 3.180 | 3.210 | 2.986 | 21,953,743 |
| 2021-12-14 | 3.190 | 3.190 | 3.180 | 3.190 | 2.967 | 9,444,179 |
| 2021-12-13 | 3.210 | 3.220 | 3.180 | 3.190 | 2.967 | 15,729,306 |
| 2021-12-10 | 3.210 | 3.220 | 3.190 | 3.200 | 2.977 | 17,518,100 |
| 2021-12-09 | 3.200 | 3.250 | 3.180 | 3.230 | 3.004 | 24,141,604 |
| 2021-12-08 | 3.210 | 3.210 | 3.180 | 3.200 | 2.977 | 11,113,218 |
| 2021-12-07 | 3.220 | 3.230 | 3.180 | 3.200 | 2.977 | 16,872,261 |
| 2021-12-06 | 3.200 | 3.230 | 3.180 | 3.200 | 2.977 | 23,727,511 |
| 2021-12-03 | 3.180 | 3.190 | 3.170 | 3.190 | 2.967 | 9,706,171 |
| 2021-12-02 | 3.180 | 3.190 | 3.170 | 3.170 | 2.949 | 12,145,662 |
| 2021-12-01 | 3.160 | 3.180 | 3.150 | 3.180 | 2.958 | 10,297,967 |
| 2021-11-30 | 3.150 | 3.170 | 3.150 | 3.160 | 2.939 | 9,924,919 |
| 2021-11-29 | 3.150 | 3.170 | 3.140 | 3.150 | 2.930 | 9,744,021 |
| 2021-11-26 | 3.180 | 3.190 | 3.160 | 3.160 | 2.939 | 12,643,407 |
| 2021-11-25 | 3.200 | 3.210 | 3.180 | 3.190 | 2.967 | 11,076,911 |
| 2021-11-24 | 3.180 | 3.230 | 3.180 | 3.210 | 2.986 | 16,980,649 |
| 2021-11-23 | 3.170 | 3.190 | 3.160 | 3.180 | 2.958 | 9,812,956 |
| 2021-11-22 | 3.190 | 3.190 | 3.160 | 3.170 | 2.949 | 10,880,567 |
| 2021-11-19 | 3.170 | 3.200 | 3.150 | 3.190 | 2.967 | 16,905,955 |
| 2021-11-18 | 3.180 | 3.180 | 3.160 | 3.160 | 2.939 | 8,989,815 |
| 2021-11-17 | 3.180 | 3.190 | 3.170 | 3.180 | 2.958 | 6,383,856 |
| 2021-11-16 | 3.200 | 3.210 | 3.170 | 3.180 | 2.958 | 10,643,322 |
| 2021-11-15 | 3.180 | 3.200 | 3.170 | 3.200 | 2.977 | 10,562,533 |
| 2021-11-12 | 3.200 | 3.210 | 3.170 | 3.180 | 2.958 | 10,770,119 |
| 2021-11-11 | 3.160 | 3.210 | 3.150 | 3.200 | 2.977 | 17,391,899 |
| 2021-11-10 | 3.150 | 3.170 | 3.140 | 3.160 | 2.939 | 12,576,966 |
| 2021-11-09 | 3.160 | 3.170 | 3.150 | 3.160 | 2.939 | 9,448,576 |
| 2021-11-08 | 3.160 | 3.170 | 3.140 | 3.160 | 2.939 | 13,000,028 |
| 2021-11-05 | 3.180 | 3.190 | 3.160 | 3.170 | 2.949 | 12,432,203 |
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.