Jiangsu Wujiang Rural Coml Bk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.491 | 4.500 | 4.327 | 4.373 | 4.373 | 47,197,032 |
| 2024-04-23 | 4.373 | 4.536 | 4.373 | 4.500 | 4.500 | 48,691,506 |
| 2024-04-22 | 4.409 | 4.455 | 4.355 | 4.391 | 4.391 | 21,166,718 |
| 2024-04-19 | 4.327 | 4.400 | 4.300 | 4.400 | 4.400 | 27,258,012 |
| 2024-04-18 | 4.327 | 4.418 | 4.318 | 4.346 | 4.346 | 32,404,948 |
| 2024-04-17 | 4.227 | 4.336 | 4.200 | 4.336 | 4.336 | 41,152,311 |
| 2024-04-16 | 4.300 | 4.318 | 4.218 | 4.227 | 4.227 | 33,990,875 |
| 2024-04-15 | 4.264 | 4.318 | 4.191 | 4.318 | 4.318 | 39,323,337 |
| 2024-04-12 | 4.227 | 4.282 | 4.227 | 4.236 | 4.236 | 29,731,248 |
| 2024-04-11 | 4.200 | 4.246 | 4.173 | 4.227 | 4.227 | 17,169,540 |
| 2024-04-10 | 4.236 | 4.264 | 4.182 | 4.209 | 4.209 | 19,164,211 |
| 2024-04-09 | 4.209 | 4.273 | 4.209 | 4.236 | 4.236 | 16,433,567 |
| 2024-04-08 | 4.173 | 4.264 | 4.173 | 4.218 | 4.218 | 26,250,090 |
| 2024-04-03 | 4.173 | 4.209 | 4.146 | 4.182 | 4.182 | 15,334,870 |
| 2024-04-02 | 4.164 | 4.227 | 4.136 | 4.182 | 4.182 | 27,472,156 |
| 2024-04-01 | 4.100 | 4.173 | 4.100 | 4.173 | 4.173 | 32,323,695 |
| 2024-03-29 | 4.055 | 4.127 | 4.055 | 4.100 | 4.100 | 15,527,585 |
| 2024-03-28 | 4.127 | 4.136 | 4.055 | 4.064 | 4.064 | 29,256,701 |
| 2024-03-27 | 4.164 | 4.200 | 4.118 | 4.136 | 4.136 | 23,525,559 |
| 2024-03-26 | 4.109 | 4.173 | 4.100 | 4.173 | 4.173 | 22,849,361 |
| 2024-03-25 | 4.082 | 4.146 | 4.064 | 4.109 | 4.109 | 20,403,336 |
| 2024-03-22 | 4.136 | 4.146 | 4.055 | 4.100 | 4.100 | 20,428,334 |
| 2024-03-21 | 4.091 | 4.146 | 4.082 | 4.146 | 4.146 | 20,178,225 |
| 2024-03-20 | 4.046 | 4.100 | 4.027 | 4.091 | 4.091 | 19,156,956 |
| 2024-03-19 | 4.082 | 4.091 | 4.036 | 4.046 | 4.046 | 15,914,707 |
| 2024-03-18 | 4.082 | 4.091 | 4.055 | 4.082 | 4.082 | 18,852,111 |
| 2024-03-15 | 4.036 | 4.091 | 4.027 | 4.064 | 4.064 | 20,254,848 |
| 2024-03-14 | 4.009 | 4.064 | 4.009 | 4.027 | 4.027 | 20,765,111 |
| 2024-03-13 | 4.046 | 4.046 | 4.009 | 4.009 | 4.009 | 16,235,476 |
| 2024-03-12 | 4.055 | 4.073 | 4.027 | 4.055 | 4.055 | 17,755,695 |
| 2024-03-11 | 4.073 | 4.082 | 4.036 | 4.064 | 4.064 | 14,974,639 |
| 2024-03-08 | 4.064 | 4.082 | 4.046 | 4.073 | 4.073 | 11,887,854 |
| 2024-03-07 | 4.064 | 4.100 | 4.055 | 4.073 | 4.073 | 17,385,549 |
| 2024-03-06 | 4.082 | 4.118 | 4.055 | 4.073 | 4.073 | 19,382,819 |
| 2024-03-05 | 4.055 | 4.109 | 4.046 | 4.100 | 4.100 | 19,103,571 |
| 2024-03-04 | 4.055 | 4.082 | 4.018 | 4.073 | 4.073 | 21,777,698 |
| 2024-03-01 | 4.073 | 4.091 | 4.027 | 4.073 | 4.073 | 22,183,150 |
| 2024-02-29 | 4.018 | 4.082 | 4.009 | 4.073 | 4.073 | 22,128,316 |
| 2024-02-28 | 4.055 | 4.100 | 4.018 | 4.018 | 4.018 | 27,007,498 |
| 2024-02-27 | 4.046 | 4.073 | 4.018 | 4.064 | 4.064 | 24,505,538 |
| 2024-02-26 | 4.146 | 4.146 | 4.036 | 4.055 | 4.055 | 27,081,780 |
| 2024-02-23 | 4.155 | 4.218 | 4.118 | 4.146 | 4.146 | 21,924,455 |
| 2024-02-22 | 4.100 | 4.164 | 4.064 | 4.164 | 4.164 | 27,918,478 |
| 2024-02-21 | 4.009 | 4.209 | 3.964 | 4.109 | 4.109 | 52,505,669 |
| 2024-02-20 | 3.982 | 4.036 | 3.964 | 4.018 | 4.018 | 27,686,431 |
| 2024-02-19 | 3.964 | 4.018 | 3.936 | 4.000 | 4.000 | 40,288,496 |
| 2024-02-08 | 3.964 | 4.027 | 3.918 | 3.946 | 3.946 | 50,302,217 |
| 2024-02-07 | 3.873 | 3.973 | 3.864 | 3.964 | 3.964 | 48,433,061 |
| 2024-02-06 | 3.727 | 3.918 | 3.718 | 3.882 | 3.882 | 44,763,294 |
| 2024-02-05 | 3.773 | 3.836 | 3.673 | 3.755 | 3.755 | 52,480,690 |
| 2024-02-02 | 3.882 | 3.927 | 3.727 | 3.800 | 3.800 | 37,375,956 |
| 2024-02-01 | 3.909 | 3.964 | 3.836 | 3.900 | 3.900 | 32,261,864 |
| 2024-01-31 | 3.946 | 3.991 | 3.882 | 3.909 | 3.909 | 29,034,964 |
| 2024-01-30 | 4.000 | 4.036 | 3.936 | 3.955 | 3.955 | 24,690,490 |
| 2024-01-29 | 4.082 | 4.109 | 4.009 | 4.018 | 4.018 | 40,897,844 |
| 2024-01-26 | 3.982 | 4.100 | 3.973 | 4.064 | 4.064 | 40,664,538 |
| 2024-01-25 | 3.927 | 3.991 | 3.918 | 3.982 | 3.982 | 36,753,736 |
| 2024-01-24 | 3.882 | 3.946 | 3.818 | 3.946 | 3.946 | 30,757,531 |
| 2024-01-23 | 3.818 | 3.891 | 3.791 | 3.873 | 3.873 | 33,901,700 |
| 2024-01-22 | 3.955 | 3.955 | 3.809 | 3.836 | 3.836 | 30,464,060 |
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.