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
2026-10-16	2.530	2.570	2.510	2.540	2.540	89,740,244
2026-10-15	2.560	2.560	2.500	2.520	2.520	79,997,973
2026-10-14	2.560	2.600	2.550	2.560	2.560	71,086,214
2026-10-13	2.590	2.600	2.550	2.560	2.560	70,416,300
2026-10-12	2.580	2.610	2.580	2.600	2.600	63,510,866
2026-10-09	2.600	2.630	2.570	2.580	2.580	71,180,843
2026-10-08	2.580	2.620	2.570	2.590	2.590	59,987,056
2026-09-30	2.540	2.590	2.530	2.580	2.580	52,432,314
2026-09-29	2.510	2.560	2.500	2.540	2.540	52,800,936
2026-09-28	2.540	2.550	2.500	2.510	2.510	64,338,663
2026-09-24	2.550	2.570	2.530	2.530	2.530	43,104,232
2026-09-23	2.550	2.570	2.540	2.550	2.550	42,291,900
2026-09-22	2.560	2.570	2.550	2.560	2.560	37,650,200
2026-09-21	2.570	2.580	2.550	2.570	2.570	43,540,716
2026-09-18	2.580	2.610	2.570	2.570	2.570	44,808,821
2026-09-17	2.570	2.600	2.560	2.590	2.590	44,700,143
2026-09-16	2.600	2.600	2.550	2.580	2.580	58,859,760
2026-09-15	2.640	2.640	2.590	2.590	2.590	60,456,300
2026-09-14	2.600	2.650	2.600	2.630	2.630	55,642,800
2026-09-11	2.670	2.680	2.600	2.610	2.610	62,467,308
2026-09-10	2.660	2.680	2.630	2.670	2.670	51,891,371
2026-09-09	2.660	2.680	2.640	2.650	2.650	42,776,500
2026-09-08	2.610	2.670	2.600	2.660	2.660	60,609,207
2026-09-07	2.630	2.640	2.600	2.610	2.610	51,048,200
2026-09-04	2.640	2.660	2.630	2.640	2.640	61,153,305
2026-09-03	2.630	2.690	2.620	2.640	2.640	62,523,070
2026-09-02	2.660	2.680	2.620	2.640	2.640	54,792,586
2026-09-01	2.590	2.670	2.580	2.670	2.670	87,008,411
2026-08-31	2.550	2.600	2.540	2.580	2.580	72,340,279
2026-08-28	2.550	2.560	2.530	2.540	2.540	40,837,300
2026-08-27	2.600	2.600	2.530	2.550	2.550	63,008,000
2026-08-26	2.560	2.610	2.550	2.600	2.600	64,721,531
2026-08-25	2.560	2.590	2.540	2.560	2.560	52,249,600
2026-08-24	2.520	2.570	2.510	2.560	2.560	73,868,600
2026-08-21	2.540	2.560	2.510	2.520	2.520	45,041,800
2026-08-20	2.510	2.560	2.500	2.540	2.540	66,352,795
2026-08-19	2.520	2.540	2.510	2.520	2.520	55,100,790
2026-08-18	2.520	2.540	2.510	2.520	2.520	27,069,720
2026-08-17	2.520	2.530	2.500	2.530	2.530	41,226,231
2026-08-14	2.540	2.540	2.520	2.520	2.520	33,532,796
2026-08-13	2.540	2.560	2.530	2.540	2.540	37,353,998
2026-08-12	2.540	2.570	2.520	2.550	2.550	41,179,447
2026-08-11	2.570	2.570	2.530	2.540	2.540	45,069,866
2026-08-10	2.540	2.580	2.530	2.560	2.560	49,551,837
2026-08-07	2.580	2.590	2.530	2.540	2.540	61,430,201
2026-08-06	2.610	2.620	2.550	2.590	2.590	60,302,600
2026-08-05	2.630	2.650	2.590	2.600	2.600	51,527,200
2026-08-04	2.710	2.710	2.620	2.630	2.630	63,566,843
2026-08-03	2.640	2.720	2.640	2.710	2.710	69,804,297
2026-07-31	2.650	2.660	2.600	2.660	2.660	60,251,006
2026-07-30	2.610	2.670	2.610	2.670	2.670	69,048,723
2026-07-29	2.580	2.630	2.570	2.610	2.610	61,178,622
2026-07-28	2.570	2.590	2.540	2.580	2.580	56,314,902
2026-07-27	2.550	2.590	2.550	2.560	2.560	51,362,132
2026-07-24	2.580	2.620	2.550	2.560	2.560	45,777,059
2026-07-23	2.540	2.590	2.530	2.580	2.580	48,932,910
2026-07-22	2.550	2.560	2.500	2.540	2.540	68,453,533
2026-07-21	2.600	2.640	2.540	2.550	2.550	68,860,339
2026-07-20	2.570	2.640	2.560	2.600	2.600	68,588,441
2026-07-17	2.600	2.660	2.570	2.580	2.580	79,506,632

Page 1 of 5 · 241 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.