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
2025-10-21	2.910	2.950	2.900	2.940	2.940	50,163,998
2025-10-20	2.900	2.920	2.870	2.910	2.910	49,703,325
2025-10-17	2.910	2.940	2.890	2.900	2.900	62,834,985
2025-10-16	2.890	2.910	2.880	2.910	2.910	39,970,643
2025-10-15	2.890	2.910	2.880	2.890	2.890	42,864,942
2025-10-14	2.850	2.910	2.840	2.900	2.900	68,714,039
2025-10-13	2.830	2.860	2.810	2.860	2.860	42,503,757
2025-10-10	2.820	2.860	2.820	2.850	2.850	41,865,591
2025-10-09	2.800	2.830	2.800	2.830	2.830	39,167,984
2025-09-30	2.820	2.830	2.800	2.800	2.800	33,069,432
2025-09-29	2.820	2.840	2.790	2.830	2.830	39,985,533
2025-09-26	2.810	2.830	2.790	2.820	2.820	32,946,542
2025-09-25	2.860	2.860	2.810	2.810	2.810	57,102,148
2025-09-24	2.860	2.890	2.840	2.860	2.860	40,655,399
2025-09-23	2.860	2.870	2.830	2.870	2.870	41,302,593
2025-09-22	2.870	2.890	2.850	2.860	2.860	32,946,400
2025-09-19	2.900	2.900	2.850	2.880	2.880	71,145,717
2025-09-18	2.950	2.960	2.890	2.900	2.900	77,480,632
2025-09-17	2.960	2.970	2.930	2.960	2.960	41,013,749
2025-09-16	2.930	2.980	2.920	2.960	2.960	66,771,481
2025-09-15	2.950	2.960	2.920	2.920	2.920	44,545,243
2025-09-12	2.960	2.980	2.940	2.950	2.950	44,964,381
2025-09-11	2.950	2.980	2.920	2.970	2.970	54,324,811
2025-09-10	2.920	2.960	2.910	2.960	2.960	57,038,823
2025-09-09	2.910	2.930	2.910	2.920	2.920	34,460,227
2025-09-08	2.920	2.930	2.900	2.910	2.910	35,339,443
2025-09-05	2.940	2.940	2.900	2.920	2.920	63,924,755
2025-09-04	2.930	2.950	2.890	2.940	2.940	68,911,369
2025-09-03	2.980	3.000	2.920	2.930	2.930	59,647,683
2025-09-02	2.940	2.990	2.930	2.990	2.990	74,426,526
2025-09-01	2.990	3.000	2.930	2.940	2.940	77,076,893
2025-08-29	2.930	3.020	2.920	2.980	2.980	119,418,746
2025-08-28	2.920	2.940	2.900	2.930	2.930	60,458,655
2025-08-27	2.990	2.990	2.920	2.920	2.920	71,834,750
2025-08-26	3.000	3.010	2.980	2.990	2.990	42,989,377
2025-08-25	2.980	3.020	2.970	3.010	3.010	75,519,786
2025-08-22	3.000	3.000	2.950	2.980	2.980	71,911,622
2025-08-21	2.980	3.010	2.970	3.000	3.000	75,881,691
2025-08-20	2.950	2.980	2.940	2.980	2.980	63,752,283
2025-08-19	2.980	2.990	2.950	2.960	2.960	49,234,993
2025-08-18	2.940	3.000	2.930	2.980	2.980	95,373,595
2025-08-15	2.930	2.940	2.900	2.940	2.940	77,835,882
2025-08-14	2.960	2.980	2.930	2.930	2.930	66,041,995
2025-08-13	2.990	3.000	2.960	2.960	2.960	53,107,800
2025-08-12	2.980	3.000	2.980	2.980	2.980	34,990,428
2025-08-11	3.010	3.010	2.980	2.990	2.990	47,682,767
2025-08-08	3.010	3.030	2.990	3.000	3.000	51,677,454
2025-08-07	3.010	3.020	2.990	3.010	3.010	51,491,539
2025-08-06	3.040	3.050	2.990	3.010	3.010	63,108,108
2025-08-05	2.980	3.040	2.980	3.030	3.030	75,962,200
2025-08-04	2.970	3.020	2.970	2.980	2.980	61,399,875
2025-08-01	2.990	3.010	2.960	2.980	2.980	62,251,358
2025-07-31	3.030	3.030	2.970	3.000	3.000	72,765,223
2025-07-30	3.030	3.060	3.010	3.030	3.030	69,119,541
2025-07-29	3.050	3.060	3.000	3.030	3.030	78,856,368
2025-07-28	3.070	3.090	3.040	3.050	3.050	87,726,103
2025-07-25	3.080	3.110	3.060	3.070	3.070	58,925,844
2025-07-24	3.100	3.110	3.070	3.080	3.080	70,375,072
2025-07-23	3.080	3.130	3.080	3.100	3.100	91,437,968
2025-07-22	3.100	3.110	3.050	3.090	3.090	96,050,880

← NewerPage 5 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.