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
2025-04-22	2.670	2.720	2.670	2.710	2.710	60,029,200
2025-04-21	2.700	2.740	2.670	2.680	2.680	83,405,230
2025-04-18	2.710	2.720	2.690	2.710	2.710	36,677,799
2025-04-17	2.690	2.720	2.680	2.710	2.710	45,028,517
2025-04-16	2.670	2.690	2.660	2.690	2.690	45,857,371
2025-04-15	2.660	2.680	2.650	2.680	2.680	38,108,549
2025-04-14	2.660	2.680	2.650	2.660	2.660	36,998,124
2025-04-11	2.640	2.670	2.630	2.650	2.650	42,086,768
2025-04-10	2.660	2.690	2.640	2.660	2.660	65,461,709
2025-04-09	2.650	2.660	2.580	2.650	2.650	98,224,901
2025-04-08	2.620	2.690	2.620	2.670	2.670	78,024,695
2025-04-07	2.780	2.790	2.570	2.620	2.620	109,238,098
2025-04-03	2.810	2.840	2.800	2.830	2.830	46,046,213
2025-04-02	2.790	2.830	2.780	2.820	2.820	60,218,248
2025-04-01	2.760	2.800	2.760	2.790	2.790	43,754,262
2025-03-31	2.770	2.820	2.760	2.770	2.770	67,166,500
2025-03-28	2.790	2.790	2.750	2.770	2.770	40,126,300
2025-03-27	2.800	2.810	2.780	2.790	2.790	35,037,500
2025-03-26	2.800	2.810	2.790	2.800	2.800	25,112,300
2025-03-25	2.800	2.810	2.790	2.810	2.810	29,345,945
2025-03-24	2.790	2.800	2.770	2.800	2.800	38,626,600
2025-03-21	2.800	2.830	2.780	2.790	2.790	45,781,353
2025-03-20	2.810	2.840	2.790	2.810	2.810	54,188,612
2025-03-19	2.790	2.810	2.780	2.800	2.800	44,517,801
2025-03-18	2.810	2.820	2.770	2.780	2.780	47,269,382
2025-03-17	2.760	2.830	2.760	2.810	2.810	102,008,861
2025-03-14	2.690	2.760	2.690	2.750	2.750	74,742,252
2025-03-13	2.690	2.710	2.690	2.700	2.700	27,977,613
2025-03-12	2.700	2.710	2.680	2.690	2.690	30,564,803
2025-03-11	2.670	2.700	2.670	2.690	2.690	26,642,894
2025-03-10	2.690	2.700	2.670	2.680	2.680	31,631,452
2025-03-07	2.710	2.720	2.690	2.690	2.690	30,720,340
2025-03-06	2.720	2.730	2.700	2.710	2.710	40,615,597
2025-03-05	2.710	2.720	2.690	2.720	2.720	30,063,165
2025-03-04	2.700	2.720	2.690	2.710	2.710	30,337,500
2025-03-03	2.720	2.730	2.700	2.700	2.700	35,360,628
2025-02-28	2.730	2.740	2.710	2.720	2.720	36,724,800
2025-02-27	2.730	2.740	2.720	2.740	2.740	36,651,036
2025-02-26	2.700	2.730	2.700	2.730	2.730	36,093,645
2025-02-25	2.720	2.730	2.690	2.700	2.700	42,688,300
2025-02-24	2.720	2.750	2.710	2.720	2.720	38,394,447
2025-02-21	2.750	2.750	2.710	2.720	2.720	50,123,914
2025-02-20	2.760	2.760	2.740	2.740	2.740	33,081,789
2025-02-19	2.770	2.780	2.740	2.750	2.750	58,822,030
2025-02-18	2.750	2.800	2.750	2.780	2.780	80,861,817
2025-02-17	2.770	2.770	2.740	2.750	2.750	38,359,500
2025-02-14	2.780	2.790	2.750	2.760	2.760	43,181,700
2025-02-13	2.780	2.800	2.770	2.780	2.780	55,026,500
2025-02-12	2.780	2.790	2.760	2.780	2.780	40,296,067
2025-02-11	2.780	2.790	2.760	2.790	2.790	48,237,004
2025-02-10	2.790	2.800	2.770	2.770	2.770	41,921,083
2025-02-07	2.750	2.800	2.740	2.790	2.790	60,204,073
2025-02-06	2.740	2.770	2.730	2.760	2.760	53,500,758
2025-02-05	2.790	2.790	2.730	2.750	2.750	44,411,200
2025-01-27	2.750	2.800	2.740	2.780	2.780	54,746,718
2025-01-24	2.720	2.750	2.690	2.750	2.750	62,240,679
2025-01-23	2.690	2.750	2.680	2.720	2.720	66,509,894
2025-01-22	2.700	2.710	2.660	2.680	2.680	35,168,261
2025-01-21	2.780	2.790	2.740	2.750	2.750	34,836,761
2025-01-20	2.780	2.800	2.760	2.770	2.770	42,520,568

← NewerPage 7 of 21 · 1,215 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.