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
2026-04-17	2.680	2.690	2.660	2.670	2.670	27,513,116
2026-04-16	2.690	2.700	2.670	2.680	2.680	31,645,495
2026-04-15	2.680	2.700	2.680	2.690	2.690	25,024,007
2026-04-14	2.680	2.690	2.670	2.680	2.680	26,530,507
2026-04-13	2.680	2.680	2.660	2.670	2.670	27,879,700
2026-04-10	2.680	2.710	2.680	2.680	2.680	32,555,100
2026-04-09	2.720	2.730	2.670	2.670	2.670	36,426,100
2026-04-08	2.700	2.740	2.690	2.730	2.730	45,838,900
2026-04-07	2.670	2.690	2.650	2.670	2.670	31,945,663
2026-04-03	2.730	2.740	2.670	2.680	2.680	43,467,137
2026-04-02	2.760	2.760	2.720	2.730	2.730	39,783,700
2026-04-01	2.800	2.800	2.740	2.750	2.750	56,892,100
2026-03-31	2.770	2.810	2.760	2.780	2.780	43,450,213
2026-03-30	2.740	2.780	2.730	2.760	2.760	36,936,380
2026-03-27	2.790	2.820	2.740	2.760	2.760	70,434,300
2026-03-26	2.820	2.850	2.790	2.820	2.820	63,437,800
2026-03-25	2.710	2.820	2.700	2.810	2.810	94,802,058
2026-03-24	2.670	2.720	2.640	2.700	2.700	54,823,928
2026-03-23	2.790	2.790	2.630	2.640	2.640	110,426,500
2026-03-20	2.830	2.840	2.790	2.800	2.800	51,013,017
2026-03-19	2.830	2.870	2.820	2.820	2.820	49,566,537
2026-03-18	2.870	2.870	2.810	2.840	2.840	59,395,770
2026-03-17	2.840	2.890	2.830	2.870	2.870	63,284,341
2026-03-16	2.850	2.870	2.830	2.840	2.840	54,374,481
2026-03-13	2.850	2.880	2.820	2.850	2.850	65,446,124
2026-03-12	2.790	2.850	2.780	2.850	2.850	95,137,155
2026-03-11	2.770	2.790	2.740	2.790	2.790	48,183,195
2026-03-10	2.770	2.780	2.760	2.770	2.770	28,076,500
2026-03-09	2.760	2.780	2.740	2.770	2.770	40,505,600
2026-03-06	2.750	2.780	2.750	2.770	2.770	37,707,743
2026-03-05	2.750	2.770	2.740	2.760	2.760	34,784,400
2026-03-04	2.790	2.790	2.720	2.740	2.740	66,186,100
2026-03-03	2.810	2.830	2.780	2.800	2.800	49,256,773
2026-03-02	2.780	2.820	2.770	2.820	2.820	64,422,430
2026-02-27	2.780	2.800	2.780	2.790	2.790	31,911,686
2026-02-26	2.790	2.800	2.770	2.780	2.780	33,954,809
2026-02-25	2.770	2.820	2.760	2.790	2.790	58,971,455
2026-02-24	2.780	2.790	2.760	2.760	2.760	38,627,111
2026-02-13	2.800	2.810	2.770	2.770	2.770	34,284,075
2026-02-12	2.850	2.860	2.790	2.800	2.800	57,574,255
2026-02-11	2.820	2.860	2.810	2.850	2.850	50,944,789
2026-02-10	2.830	2.840	2.800	2.820	2.820	44,086,636
2026-02-09	2.810	2.850	2.800	2.830	2.830	47,583,489
2026-02-06	2.780	2.840	2.760	2.800	2.800	65,759,837
2026-02-05	2.770	2.800	2.760	2.790	2.790	65,092,714
2026-02-04	2.760	2.800	2.760	2.800	2.750	47,051,697
2026-02-03	2.790	2.800	2.750	2.770	2.721	55,550,004
2026-02-02	2.810	2.840	2.780	2.790	2.740	46,931,200
2026-01-30	2.820	2.850	2.800	2.810	2.760	53,391,514
2026-01-29	2.780	2.830	2.760	2.820	2.820	68,418,522
2026-01-28	2.760	2.790	2.750	2.780	2.780	52,791,700
2026-01-27	2.790	2.790	2.760	2.770	2.770	43,421,600
2026-01-26	2.770	2.800	2.750	2.800	2.800	59,210,649
2026-01-23	2.770	2.800	2.760	2.770	2.770	49,016,834
2026-01-22	2.750	2.780	2.740	2.770	2.770	41,798,600
2026-01-21	2.770	2.780	2.740	2.750	2.750	40,461,900
2026-01-20	2.750	2.770	2.750	2.770	2.770	29,935,020
2026-01-19	2.750	2.770	2.740	2.760	2.760	28,559,788
2026-01-16	2.790	2.790	2.740	2.750	2.750	38,497,297
2026-01-15	2.790	2.800	2.770	2.780	2.780	30,833,160

← NewerPage 3 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.