Jiangsu Wujiang Rural Coml Bk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 3.982 | 4.000 | 3.900 | 3.946 | 3.946 | 22,592,034 |
| 2024-01-18 | 3.955 | 3.982 | 3.864 | 3.973 | 3.973 | 31,418,926 |
| 2024-01-17 | 4.036 | 4.064 | 3.973 | 3.982 | 3.982 | 21,642,463 |
| 2024-01-16 | 3.991 | 4.064 | 3.973 | 4.036 | 4.036 | 37,434,720 |
| 2024-01-15 | 3.964 | 4.009 | 3.946 | 4.000 | 4.000 | 29,574,220 |
| 2024-01-12 | 3.900 | 4.000 | 3.900 | 3.973 | 3.973 | 29,799,221 |
| 2024-01-11 | 3.864 | 3.936 | 3.855 | 3.909 | 3.909 | 17,680,358 |
| 2024-01-10 | 3.891 | 3.918 | 3.864 | 3.873 | 3.873 | 17,668,882 |
| 2024-01-09 | 3.882 | 3.909 | 3.836 | 3.900 | 3.900 | 22,424,432 |
| 2024-01-08 | 3.873 | 3.900 | 3.836 | 3.873 | 3.873 | 31,922,970 |
| 2024-01-05 | 3.836 | 3.927 | 3.818 | 3.864 | 3.864 | 34,317,952 |
| 2024-01-04 | 3.827 | 3.846 | 3.809 | 3.827 | 3.827 | 14,184,754 |
| 2024-01-03 | 3.809 | 3.846 | 3.800 | 3.827 | 3.827 | 17,923,242 |
| 2024-01-02 | 3.791 | 3.827 | 3.782 | 3.818 | 3.818 | 19,349,929 |
| 2023-12-29 | 3.764 | 3.800 | 3.764 | 3.782 | 3.782 | 12,972,911 |
| 2023-12-28 | 3.709 | 3.782 | 3.700 | 3.773 | 3.773 | 18,254,250 |
| 2023-12-27 | 3.691 | 3.727 | 3.673 | 3.718 | 3.718 | 12,790,569 |
| 2023-12-26 | 3.700 | 3.718 | 3.682 | 3.691 | 3.691 | 9,831,580 |
| 2023-12-25 | 3.709 | 3.718 | 3.691 | 3.709 | 3.709 | 16,401,866 |
| 2023-12-22 | 3.727 | 3.746 | 3.700 | 3.718 | 3.718 | 15,018,602 |
| 2023-12-21 | 3.736 | 3.736 | 3.682 | 3.727 | 3.727 | 22,093,242 |
| 2023-12-20 | 3.764 | 3.791 | 3.727 | 3.736 | 3.736 | 13,313,821 |
| 2023-12-19 | 3.764 | 3.782 | 3.736 | 3.755 | 3.755 | 17,575,140 |
| 2023-12-18 | 3.800 | 3.827 | 3.755 | 3.773 | 3.773 | 21,399,565 |
| 2023-12-15 | 3.818 | 3.836 | 3.791 | 3.800 | 3.800 | 9,308,774 |
| 2023-12-14 | 3.818 | 3.827 | 3.800 | 3.818 | 3.818 | 11,555,967 |
| 2023-12-13 | 3.827 | 3.846 | 3.800 | 3.809 | 3.809 | 17,209,402 |
| 2023-12-12 | 3.800 | 3.836 | 3.782 | 3.827 | 3.827 | 12,163,256 |
| 2023-12-11 | 3.764 | 3.818 | 3.700 | 3.809 | 3.809 | 24,284,163 |
| 2023-12-08 | 3.782 | 3.800 | 3.764 | 3.764 | 3.764 | 12,494,776 |
| 2023-12-07 | 3.773 | 3.800 | 3.755 | 3.782 | 3.782 | 13,276,522 |
| 2023-12-06 | 3.782 | 3.800 | 3.746 | 3.782 | 3.782 | 12,892,459 |
| 2023-12-05 | 3.818 | 3.836 | 3.782 | 3.782 | 3.782 | 17,377,547 |
| 2023-12-04 | 3.827 | 3.836 | 3.818 | 3.818 | 3.818 | 11,529,892 |
| 2023-12-01 | 3.809 | 3.846 | 3.800 | 3.827 | 3.827 | 17,596,504 |
| 2023-11-30 | 3.809 | 3.827 | 3.791 | 3.800 | 3.800 | 16,007,828 |
| 2023-11-29 | 3.855 | 3.864 | 3.809 | 3.809 | 3.809 | 18,736,881 |
| 2023-11-28 | 3.864 | 3.873 | 3.846 | 3.855 | 3.855 | 11,325,524 |
| 2023-11-27 | 3.891 | 3.900 | 3.836 | 3.873 | 3.873 | 22,526,210 |
| 2023-11-24 | 3.873 | 3.900 | 3.873 | 3.891 | 3.891 | 16,825,058 |
| 2023-11-23 | 3.873 | 3.891 | 3.855 | 3.882 | 3.882 | 12,522,473 |
| 2023-11-22 | 3.873 | 3.891 | 3.864 | 3.873 | 3.873 | 11,542,916 |
| 2023-11-21 | 3.882 | 3.909 | 3.873 | 3.882 | 3.882 | 22,389,067 |
| 2023-11-20 | 3.864 | 3.873 | 3.836 | 3.873 | 3.873 | 12,112,262 |
| 2023-11-17 | 3.873 | 3.882 | 3.846 | 3.855 | 3.855 | 12,024,892 |
| 2023-11-16 | 3.891 | 3.900 | 3.873 | 3.882 | 3.882 | 10,732,535 |
| 2023-11-15 | 3.900 | 3.909 | 3.873 | 3.891 | 3.891 | 13,258,346 |
| 2023-11-14 | 3.855 | 3.891 | 3.846 | 3.873 | 3.873 | 12,120,589 |
| 2023-11-13 | 3.855 | 3.873 | 3.836 | 3.864 | 3.864 | 11,363,291 |
| 2023-11-10 | 3.873 | 3.891 | 3.846 | 3.846 | 3.846 | 15,786,551 |
| 2023-11-09 | 3.882 | 3.909 | 3.882 | 3.891 | 3.891 | 10,912,161 |
| 2023-11-08 | 3.909 | 3.927 | 3.873 | 3.891 | 3.891 | 15,768,991 |
| 2023-11-07 | 3.927 | 3.946 | 3.900 | 3.927 | 3.927 | 14,213,870 |
| 2023-11-06 | 3.927 | 3.955 | 3.918 | 3.936 | 3.936 | 20,164,815 |
| 2023-11-03 | 3.909 | 3.946 | 3.891 | 3.918 | 3.918 | 21,416,747 |
| 2023-11-02 | 3.882 | 3.946 | 3.873 | 3.918 | 3.918 | 25,672,645 |
| 2023-11-01 | 3.882 | 3.909 | 3.864 | 3.891 | 3.891 | 27,539,653 |
| 2023-10-31 | 3.846 | 3.891 | 3.827 | 3.873 | 3.873 | 34,070,388 |
| 2023-10-30 | 3.836 | 3.836 | 3.791 | 3.827 | 3.827 | 36,653,991 |
| 2023-10-27 | 3.827 | 3.864 | 3.818 | 3.855 | 3.855 | 20,251,183 |
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.