Jiangsu Wujiang Rural Coml Bk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	3.809	3.846	3.791	3.827	3.827	14,399,611
2023-10-25	3.809	3.836	3.800	3.818	3.818	20,768,910
2023-10-24	3.782	3.818	3.764	3.800	3.800	22,825,330
2023-10-23	3.836	3.846	3.755	3.773	3.773	22,678,010
2023-10-20	3.836	3.891	3.800	3.855	3.855	20,061,283
2023-10-19	3.918	3.927	3.836	3.836	3.836	26,887,971
2023-10-18	3.973	3.991	3.918	3.927	3.927	18,298,469
2023-10-17	3.936	3.991	3.927	3.982	3.982	19,749,592
2023-10-16	3.946	3.955	3.909	3.936	3.936	19,574,691
2023-10-13	3.946	3.973	3.918	3.946	3.946	19,028,463
2023-10-12	3.973	4.009	3.955	3.955	3.955	34,002,519
2023-10-11	3.991	4.009	3.918	3.927	3.927	33,750,447
2023-10-10	3.991	4.027	3.973	3.982	3.982	18,707,810
2023-10-09	4.036	4.046	3.973	4.000	4.000	30,418,569
2023-09-28	4.046	4.064	4.036	4.046	4.046	16,584,370
2023-09-27	4.073	4.082	4.036	4.046	4.046	19,355,435
2023-09-26	4.073	4.109	4.064	4.073	4.073	26,125,789
2023-09-25	4.073	4.091	4.046	4.073	4.073	20,490,767
2023-09-22	4.046	4.073	4.018	4.073	4.073	27,275,182
2023-09-21	4.055	4.073	4.018	4.046	4.046	27,377,111
2023-09-20	4.027	4.064	4.009	4.055	4.055	31,369,960
2023-09-19	4.027	4.055	4.018	4.027	4.027	26,959,483
2023-09-18	4.046	4.055	4.000	4.036	4.036	19,320,175
2023-09-15	4.064	4.091	4.027	4.046	4.046	17,679,761
2023-09-14	4.018	4.064	4.018	4.055	4.055	14,646,949
2023-09-13	4.036	4.064	4.009	4.027	4.027	10,876,005
2023-09-12	4.036	4.064	4.027	4.036	4.036	11,349,919
2023-09-11	4.009	4.064	4.009	4.055	4.055	18,094,395
2023-09-08	4.000	4.027	3.991	4.009	4.009	12,873,157
2023-09-07	4.036	4.073	4.000	4.009	4.009	12,757,592
2023-09-06	4.027	4.064	4.018	4.046	4.046	11,928,620
2023-09-05	4.127	4.136	4.027	4.036	4.036	26,510,500
2023-09-04	4.036	4.164	4.027	4.136	4.136	41,301,852
2023-09-01	3.973	4.036	3.964	4.018	4.018	26,731,230
2023-08-31	3.955	3.991	3.946	3.946	3.946	21,489,089
2023-08-30	4.064	4.082	3.955	3.955	3.955	41,207,870
2023-08-29	4.155	4.173	4.036	4.073	4.073	50,241,122
2023-08-28	4.200	4.236	4.100	4.127	4.127	48,376,659
2023-08-25	3.973	4.064	3.955	4.000	4.000	17,689,155
2023-08-24	4.036	4.073	3.973	3.982	3.982	20,387,345
2023-08-23	4.027	4.091	4.018	4.046	4.046	15,647,163
2023-08-22	4.036	4.055	4.000	4.046	4.046	15,876,800
2023-08-21	4.082	4.100	4.018	4.018	4.018	18,311,239
2023-08-18	4.036	4.109	4.036	4.055	4.055	20,504,100
2023-08-17	4.055	4.064	4.000	4.055	4.055	22,043,818
2023-08-16	4.046	4.100	4.000	4.055	4.055	14,994,620
2023-08-15	4.046	4.082	4.009	4.055	4.055	21,978,137
2023-08-14	4.064	4.082	4.018	4.046	4.046	15,719,694
2023-08-11	4.173	4.182	4.091	4.091	4.091	20,798,382
2023-08-10	4.146	4.173	4.118	4.155	4.155	15,443,586
2023-08-09	4.146	4.173	4.136	4.164	4.164	19,624,132
2023-08-08	4.182	4.191	4.136	4.164	4.164	16,596,118
2023-08-07	4.218	4.227	4.155	4.173	4.173	22,239,867
2023-08-04	4.209	4.309	4.182	4.227	4.227	43,541,324
2023-08-03	4.136	4.200	4.100	4.182	4.182	29,210,010
2023-08-02	4.155	4.182	4.100	4.127	4.127	30,831,696
2023-08-01	4.182	4.209	4.155	4.182	4.182	33,615,301
2023-07-31	4.100	4.209	4.091	4.191	4.191	52,061,942
2023-07-28	3.955	4.109	3.946	4.100	4.100	43,604,118
2023-07-27	3.955	4.009	3.946	3.973	3.973	19,795,589

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.