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
2024-10-24	2.800	2.820	2.780	2.790	2.790	46,521,362
2024-10-23	2.810	2.840	2.800	2.810	2.810	62,529,352
2024-10-22	2.810	2.840	2.780	2.810	2.810	62,604,965
2024-10-21	2.840	2.850	2.790	2.810	2.810	78,668,598
2024-10-18	2.800	2.880	2.750	2.850	2.850	99,463,097
2024-10-17	2.860	2.880	2.790	2.800	2.800	70,114,383
2024-10-16	2.760	2.870	2.750	2.850	2.850	98,911,929
2024-10-15	2.860	2.880	2.770	2.780	2.780	92,154,139
2024-10-14	2.800	2.900	2.780	2.880	2.880	116,743,959
2024-10-11	2.830	2.870	2.740	2.770	2.770	93,657,479
2024-10-10	2.790	2.920	2.760	2.840	2.840	127,475,637
2024-10-09	2.990	3.000	2.770	2.780	2.780	176,131,484
2024-10-08	3.290	3.290	2.900	3.080	3.080	230,458,891
2024-09-30	2.770	2.990	2.750	2.990	2.990	193,151,904
2024-09-27	2.740	2.770	2.660	2.720	2.720	76,460,228
2024-09-26	2.590	2.720	2.590	2.710	2.710	125,462,288
2024-09-25	2.520	2.680	2.510	2.610	2.610	137,183,193
2024-09-24	2.440	2.500	2.430	2.500	2.500	60,225,700
2024-09-23	2.410	2.440	2.400	2.440	2.440	27,066,583
2024-09-20	2.410	2.420	2.390	2.420	2.420	25,112,885
2024-09-19	2.380	2.420	2.360	2.410	2.410	28,273,891
2024-09-18	2.400	2.410	2.360	2.380	2.380	25,431,260
2024-09-13	2.410	2.430	2.400	2.400	2.400	18,577,764
2024-09-12	2.400	2.430	2.390	2.410	2.410	19,572,520
2024-09-11	2.430	2.430	2.380	2.400	2.400	24,968,000
2024-09-10	2.400	2.430	2.390	2.430	2.430	28,590,964
2024-09-09	2.430	2.430	2.380	2.400	2.400	35,005,827
2024-09-06	2.440	2.460	2.430	2.430	2.430	28,844,455
2024-09-05	2.440	2.450	2.430	2.440	2.440	16,810,624
2024-09-04	2.460	2.470	2.430	2.440	2.440	31,558,274
2024-09-03	2.480	2.490	2.450	2.460	2.460	44,665,905
2024-09-02	2.480	2.520	2.470	2.480	2.480	58,982,798
2024-08-30	2.490	2.520	2.470	2.480	2.480	67,285,155
2024-08-29	2.530	2.550	2.480	2.490	2.490	59,491,686
2024-08-28	2.560	2.580	2.530	2.540	2.540	31,875,154
2024-08-27	2.540	2.580	2.540	2.570	2.570	27,197,688
2024-08-26	2.540	2.550	2.530	2.550	2.550	27,492,292
2024-08-23	2.560	2.570	2.530	2.540	2.540	27,967,646
2024-08-22	2.540	2.580	2.530	2.560	2.560	36,866,638
2024-08-21	2.560	2.560	2.520	2.530	2.530	32,781,490
2024-08-20	2.570	2.580	2.540	2.560	2.560	42,046,538
2024-08-19	2.530	2.570	2.520	2.570	2.570	51,708,030
2024-08-16	2.520	2.550	2.510	2.530	2.530	35,768,959
2024-08-15	2.500	2.530	2.500	2.520	2.520	25,580,634
2024-08-14	2.500	2.520	2.490	2.500	2.500	19,631,500
2024-08-13	2.480	2.520	2.480	2.500	2.500	29,962,211
2024-08-12	2.510	2.520	2.480	2.490	2.490	26,653,700
2024-08-09	2.510	2.540	2.510	2.520	2.520	25,669,754
2024-08-08	2.500	2.520	2.490	2.510	2.510	23,332,249
2024-08-07	2.510	2.520	2.500	2.510	2.510	20,997,655
2024-08-06	2.520	2.540	2.500	2.520	2.520	30,602,534
2024-08-05	2.540	2.550	2.500	2.510	2.510	39,662,057
2024-08-02	2.520	2.560	2.510	2.540	2.540	46,647,257
2024-08-01	2.540	2.550	2.520	2.530	2.530	30,834,700
2024-07-31	2.490	2.550	2.490	2.540	2.540	51,889,412
2024-07-30	2.480	2.500	2.480	2.490	2.490	19,163,535
2024-07-29	2.470	2.490	2.460	2.490	2.490	27,456,760
2024-07-26	2.490	2.490	2.470	2.480	2.480	24,680,438
2024-07-25	2.490	2.510	2.470	2.490	2.490	26,317,446
2024-07-24	2.510	2.510	2.480	2.490	2.490	34,499,947

← NewerPage 9 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.