Jiangsu Wujiang Rural Coml Bk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.382 | 4.436 | 4.364 | 4.364 | 4.364 | 35,444,940 |
| 2024-07-22 | 4.400 | 4.427 | 4.291 | 4.373 | 4.373 | 39,355,393 |
| 2024-07-19 | 4.409 | 4.436 | 4.346 | 4.409 | 4.409 | 66,637,551 |
| 2024-07-18 | 4.246 | 4.282 | 4.173 | 4.273 | 4.273 | 20,597,918 |
| 2024-07-17 | 4.236 | 4.273 | 4.218 | 4.246 | 4.246 | 14,900,239 |
| 2024-07-16 | 4.291 | 4.318 | 4.209 | 4.246 | 4.246 | 21,108,626 |
| 2024-07-15 | 4.300 | 4.318 | 4.264 | 4.291 | 4.291 | 23,089,220 |
| 2024-07-12 | 4.200 | 4.318 | 4.191 | 4.309 | 4.309 | 30,870,402 |
| 2024-07-11 | 4.346 | 4.364 | 4.191 | 4.209 | 4.209 | 40,767,017 |
| 2024-07-10 | 4.382 | 4.418 | 4.291 | 4.300 | 4.300 | 23,595,019 |
| 2024-07-09 | 4.291 | 4.409 | 4.236 | 4.391 | 4.391 | 24,351,610 |
| 2024-07-08 | 4.364 | 4.382 | 4.246 | 4.291 | 4.291 | 23,420,986 |
| 2024-07-05 | 4.409 | 4.409 | 4.409 | 4.409 | 4.409 | 0 |
| 2024-07-04 | 4.464 | 4.473 | 4.400 | 4.409 | 4.409 | 16,092,505 |
| 2024-07-03 | 4.491 | 4.527 | 4.436 | 4.464 | 4.464 | 17,548,086 |
| 2024-07-02 | 4.436 | 4.509 | 4.436 | 4.491 | 4.491 | 23,495,527 |
| 2024-07-01 | 4.364 | 4.446 | 4.364 | 4.436 | 4.436 | 18,556,428 |
| 2024-06-28 | 4.355 | 4.446 | 4.309 | 4.373 | 4.373 | 35,107,138 |
| 2024-06-27 | 4.346 | 4.382 | 4.291 | 4.355 | 4.355 | 20,926,331 |
| 2024-06-26 | 4.273 | 4.373 | 4.273 | 4.355 | 4.355 | 21,567,169 |
| 2024-06-25 | 4.173 | 4.327 | 4.173 | 4.291 | 4.291 | 26,414,863 |
| 2024-06-24 | 4.264 | 4.273 | 4.136 | 4.182 | 4.182 | 20,800,082 |
| 2024-06-21 | 4.227 | 4.327 | 4.227 | 4.273 | 4.273 | 16,319,162 |
| 2024-06-20 | 4.264 | 4.282 | 4.209 | 4.246 | 4.246 | 21,052,428 |
| 2024-06-19 | 4.255 | 4.318 | 4.255 | 4.273 | 4.273 | 13,677,330 |
| 2024-06-18 | 4.246 | 4.300 | 4.218 | 4.264 | 4.264 | 15,190,577 |
| 2024-06-17 | 4.273 | 4.327 | 4.209 | 4.246 | 4.246 | 19,208,601 |
| 2024-06-14 | 4.236 | 4.309 | 4.218 | 4.300 | 4.300 | 21,209,269 |
| 2024-06-13 | 4.327 | 4.346 | 4.209 | 4.218 | 4.218 | 22,320,588 |
| 2024-06-12 | 4.327 | 4.336 | 4.255 | 4.309 | 4.309 | 22,069,281 |
| 2024-06-11 | 4.409 | 4.455 | 4.318 | 4.346 | 4.346 | 21,533,744 |
| 2024-06-07 | 4.391 | 4.446 | 4.373 | 4.427 | 4.427 | 22,036,273 |
| 2024-06-06 | 4.582 | 4.591 | 4.473 | 4.509 | 4.509 | 26,245,967 |
| 2024-06-05 | 4.691 | 4.718 | 4.564 | 4.591 | 4.591 | 24,708,327 |
| 2024-06-04 | 4.627 | 4.709 | 4.618 | 4.700 | 4.700 | 28,384,446 |
| 2024-06-03 | 4.773 | 4.782 | 4.564 | 4.655 | 4.655 | 59,031,332 |
| 2024-05-31 | 4.736 | 4.791 | 4.718 | 4.764 | 4.764 | 23,141,960 |
| 2024-05-30 | 4.764 | 4.809 | 4.700 | 4.718 | 4.718 | 27,101,211 |
| 2024-05-29 | 4.827 | 4.855 | 4.736 | 4.764 | 4.764 | 27,176,087 |
| 2024-05-28 | 4.891 | 4.936 | 4.800 | 4.818 | 4.818 | 26,012,468 |
| 2024-05-27 | 4.800 | 4.909 | 4.791 | 4.900 | 4.900 | 36,353,084 |
| 2024-05-24 | 4.800 | 4.927 | 4.773 | 4.800 | 4.800 | 34,332,342 |
| 2024-05-23 | 4.800 | 4.900 | 4.755 | 4.800 | 4.800 | 41,779,751 |
| 2024-05-22 | 4.782 | 4.882 | 4.773 | 4.818 | 4.818 | 37,460,781 |
| 2024-05-21 | 4.664 | 4.827 | 4.655 | 4.782 | 4.782 | 37,008,721 |
| 2024-05-20 | 4.718 | 4.755 | 4.646 | 4.673 | 4.673 | 26,391,447 |
| 2024-05-17 | 4.673 | 4.718 | 4.627 | 4.718 | 4.718 | 25,768,077 |
| 2024-05-16 | 4.627 | 4.709 | 4.609 | 4.673 | 4.673 | 41,437,468 |
| 2024-05-15 | 4.546 | 4.691 | 4.527 | 4.600 | 4.600 | 34,119,363 |
| 2024-05-14 | 4.582 | 4.609 | 4.527 | 4.546 | 4.546 | 18,590,755 |
| 2024-05-13 | 4.455 | 4.609 | 4.418 | 4.582 | 4.582 | 44,305,094 |
| 2024-05-10 | 4.400 | 4.491 | 4.400 | 4.464 | 4.464 | 31,940,656 |
| 2024-05-09 | 4.318 | 4.427 | 4.309 | 4.418 | 4.418 | 37,847,786 |
| 2024-05-08 | 4.346 | 4.382 | 4.300 | 4.318 | 4.318 | 26,142,483 |
| 2024-05-07 | 4.373 | 4.382 | 4.309 | 4.346 | 4.346 | 31,082,452 |
| 2024-05-06 | 4.473 | 4.527 | 4.355 | 4.373 | 4.373 | 52,756,275 |
| 2024-04-30 | 4.455 | 4.500 | 4.409 | 4.455 | 4.455 | 33,069,852 |
| 2024-04-29 | 4.336 | 4.482 | 4.336 | 4.455 | 4.455 | 63,347,169 |
| 2024-04-26 | 4.436 | 4.446 | 4.246 | 4.309 | 4.309 | 50,371,329 |
| 2024-04-25 | 4.355 | 4.464 | 4.346 | 4.455 | 4.455 | 30,436,633 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-28 | 0.1700 CNY |
| 2022-06-16 | 0.1600 CNY |
| 2021-06-08 | 0.1500 CNY |
| 2020-07-02 | 0.1500 CNY |
| 2019-06-12 | 0.1100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.