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
2025-07-21	3.130	3.130	3.080	3.110	3.110	83,671,624
2025-07-18	3.150	3.170	3.120	3.130	3.130	75,105,498
2025-07-17	3.150	3.180	3.130	3.140	3.140	47,359,900
2025-07-16	3.180	3.200	3.120	3.160	3.160	75,727,530
2025-07-15	3.240	3.260	3.160	3.190	3.190	82,857,149
2025-07-14	3.210	3.300	3.210	3.230	3.230	87,103,007
2025-07-11	3.320	3.340	3.210	3.220	3.220	127,593,615
2025-07-10	3.250	3.340	3.250	3.300	3.300	116,081,743
2025-07-09	3.190	3.280	3.190	3.260	3.260	117,208,205
2025-07-08	3.180	3.210	3.150	3.190	3.190	77,738,855
2025-07-07	3.130	3.220	3.120	3.180	3.180	104,164,538
2025-07-04	3.080	3.150	3.070	3.130	3.130	92,109,576
2025-07-03	3.090	3.110	3.060	3.080	3.080	55,224,667
2025-07-02	3.030	3.130	3.030	3.090	3.090	96,221,646
2025-07-01	2.990	3.050	2.990	3.030	3.030	72,625,482
2025-06-30	3.050	3.050	2.970	3.000	3.000	98,128,780
2025-06-27	3.100	3.190	3.020	3.050	3.050	133,208,104
2025-06-26	3.090	3.120	3.040	3.110	3.110	94,103,736
2025-06-25	3.070	3.110	3.040	3.090	3.090	82,558,752
2025-06-24	3.070	3.090	3.020	3.070	3.070	97,042,155
2025-06-23	3.010	3.080	2.980	3.070	3.070	89,190,472
2025-06-20	2.970	3.030	2.960	3.020	3.020	84,738,568
2025-06-19	2.990	3.000	2.940	2.960	2.960	61,289,964
2025-06-18	2.990	3.000	2.950	2.980	2.980	48,132,727
2025-06-17	2.980	3.000	2.970	2.990	2.990	62,650,404
2025-06-16	2.910	2.990	2.900	2.970	2.970	59,197,123
2025-06-13	2.950	2.970	2.910	2.920	2.920	61,210,003
2025-06-12	2.920	2.970	2.910	2.960	2.960	62,471,234
2025-06-11	2.920	2.930	2.900	2.910	2.910	41,018,709
2025-06-10	2.900	2.930	2.890	2.920	2.920	78,998,500
2025-06-09	2.910	2.920	2.870	2.910	2.910	59,985,278
2025-06-06	2.910	2.940	2.880	2.910	2.910	56,701,167
2025-06-05	3.010	3.040	2.930	2.950	2.950	93,583,836
2025-06-04	2.970	3.030	2.950	3.010	3.010	95,283,586
2025-06-03	2.890	2.990	2.890	2.960	2.960	97,442,753
2025-05-30	2.860	2.910	2.850	2.900	2.900	67,256,211
2025-05-29	2.860	2.880	2.850	2.860	2.860	54,255,778
2025-05-28	2.850	2.880	2.820	2.860	2.860	51,743,376
2025-05-27	2.830	2.860	2.820	2.860	2.860	47,396,036
2025-05-26	2.840	2.870	2.820	2.830	2.830	47,973,430
2025-05-23	2.900	2.910	2.830	2.840	2.840	72,649,978
2025-05-22	2.830	2.880	2.820	2.870	2.870	68,454,287
2025-05-21	2.810	2.840	2.800	2.840	2.840	37,399,348
2025-05-20	2.820	2.850	2.800	2.810	2.810	45,986,528
2025-05-19	2.830	2.850	2.810	2.810	2.810	42,015,300
2025-05-16	2.850	2.860	2.790	2.830	2.830	73,833,200
2025-05-15	2.850	2.900	2.840	2.840	2.840	68,865,119
2025-05-14	2.810	2.890	2.800	2.870	2.870	99,462,597
2025-05-13	2.790	2.820	2.770	2.810	2.810	56,113,882
2025-05-12	2.780	2.810	2.770	2.780	2.780	50,607,100
2025-05-09	2.760	2.790	2.760	2.780	2.780	62,450,600
2025-05-08	2.720	2.770	2.710	2.760	2.760	58,554,386
2025-05-07	2.710	2.740	2.700	2.730	2.730	50,122,658
2025-05-06	2.700	2.710	2.680	2.700	2.700	46,936,602
2025-04-30	2.740	2.750	2.690	2.700	2.700	62,888,903
2025-04-29	2.760	2.780	2.730	2.740	2.740	58,945,322
2025-04-28	2.740	2.780	2.720	2.770	2.770	61,593,430
2025-04-25	2.710	2.750	2.700	2.740	2.740	77,144,520
2025-04-24	2.700	2.720	2.690	2.700	2.700	43,127,639
2025-04-23	2.720	2.720	2.690	2.690	2.690	36,570,400

← NewerPage 6 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.