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
2026-01-15	2.790	2.800	2.770	2.780	2.780	30,833,160
2026-01-14	2.810	2.830	2.790	2.790	2.790	49,862,948
2026-01-13	2.800	2.840	2.790	2.810	2.810	54,916,144
2026-01-12	2.770	2.800	2.760	2.790	2.790	38,658,544
2026-01-09	2.770	2.770	2.750	2.770	2.770	19,965,728
2026-01-08	2.770	2.780	2.750	2.760	2.760	25,379,400
2026-01-07	2.790	2.790	2.770	2.770	2.770	25,774,579
2026-01-06	2.770	2.790	2.770	2.790	2.790	32,341,451
2026-01-05	2.760	2.780	2.750	2.770	2.770	26,377,704
2025-12-31	2.770	2.780	2.760	2.760	2.760	21,419,400
2025-12-30	2.770	2.780	2.750	2.770	2.770	24,749,300
2025-12-29	2.770	2.780	2.760	2.770	2.770	25,393,873
2025-12-26	2.770	2.780	2.750	2.760	2.760	23,487,400
2025-12-25	2.760	2.770	2.750	2.770	2.770	16,167,569
2025-12-24	2.740	2.760	2.730	2.760	2.760	23,252,100
2025-12-23	2.750	2.770	2.740	2.750	2.750	22,659,700
2025-12-22	2.770	2.780	2.750	2.750	2.750	28,446,875
2025-12-19	2.770	2.790	2.760	2.770	2.770	23,877,966
2025-12-18	2.750	2.780	2.750	2.780	2.780	27,751,300
2025-12-17	2.740	2.760	2.720	2.760	2.760	33,552,902
2025-12-16	2.740	2.750	2.720	2.740	2.740	30,200,947
2025-12-15	2.720	2.740	2.710	2.740	2.740	28,483,130
2025-12-12	2.730	2.750	2.720	2.720	2.720	39,196,804
2025-12-11	2.750	2.750	2.730	2.740	2.740	31,167,936
2025-12-10	2.760	2.770	2.730	2.750	2.750	32,592,445
2025-12-09	2.780	2.790	2.760	2.760	2.760	38,266,133
2025-12-08	2.800	2.810	2.780	2.780	2.780	35,143,954
2025-12-05	2.800	2.810	2.770	2.800	2.800	31,206,300
2025-12-04	2.810	2.820	2.790	2.800	2.800	25,504,821
2025-12-03	2.800	2.830	2.800	2.810	2.810	39,232,965
2025-12-02	2.800	2.810	2.790	2.810	2.810	17,600,597
2025-12-01	2.780	2.810	2.770	2.800	2.800	39,711,132
2025-11-28	2.770	2.780	2.750	2.770	2.770	28,859,149
2025-11-27	2.780	2.790	2.760	2.770	2.770	22,969,404
2025-11-26	2.790	2.800	2.770	2.780	2.780	28,458,700
2025-11-25	2.770	2.800	2.760	2.780	2.780	36,730,196
2025-11-24	2.780	2.790	2.760	2.770	2.770	39,193,996
2025-11-21	2.860	2.880	2.770	2.770	2.770	85,730,710
2025-11-20	2.840	2.900	2.830	2.880	2.880	65,513,765
2025-11-19	2.840	2.850	2.830	2.840	2.840	30,678,300
2025-11-18	2.880	2.880	2.830	2.840	2.840	46,386,323
2025-11-17	2.900	2.910	2.860	2.880	2.880	42,914,834
2025-11-14	2.880	2.920	2.870	2.900	2.900	65,834,386
2025-11-13	2.900	2.900	2.850	2.880	2.880	58,881,829
2025-11-12	2.880	2.910	2.880	2.890	2.890	57,856,134
2025-11-11	2.880	2.890	2.870	2.880	2.880	41,086,091
2025-11-10	2.880	2.890	2.870	2.880	2.880	36,633,700
2025-11-07	2.870	2.890	2.860	2.880	2.880	31,095,337
2025-11-06	2.870	2.880	2.850	2.870	2.870	31,729,843
2025-11-05	2.870	2.890	2.850	2.870	2.870	35,500,273
2025-11-04	2.840	2.880	2.830	2.870	2.870	47,590,298
2025-11-03	2.840	2.850	2.820	2.840	2.840	36,451,498
2025-10-31	2.830	2.850	2.810	2.830	2.830	66,535,976
2025-10-30	2.860	2.890	2.860	2.870	2.870	39,746,323
2025-10-29	2.910	2.920	2.850	2.870	2.870	54,697,887
2025-10-28	2.930	2.940	2.900	2.910	2.910	44,715,196
2025-10-27	2.930	2.950	2.900	2.920	2.920	44,050,348
2025-10-24	2.980	2.980	2.920	2.930	2.930	48,251,252
2025-10-23	2.960	2.980	2.940	2.980	2.980	53,941,321
2025-10-22	2.940	2.980	2.930	2.960	2.960	55,641,303

← NewerPage 4 of 21 · 1,213 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.