Jiangsu Wujiang Rural Coml Bk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	3.946	3.964	3.936	3.955	3.955	14,275,426
2023-07-25	3.909	3.964	3.900	3.955	3.955	26,851,457
2023-07-24	3.891	3.900	3.873	3.891	3.891	8,195,977
2023-07-21	3.882	3.909	3.873	3.909	3.909	10,937,604
2023-07-20	3.900	3.909	3.873	3.882	3.882	12,838,411
2023-07-19	3.891	3.900	3.873	3.900	3.900	10,591,979
2023-07-18	3.873	3.891	3.864	3.882	3.882	7,081,493
2023-07-17	3.891	3.900	3.864	3.882	3.882	9,450,716
2023-07-14	3.927	3.927	3.891	3.900	3.900	10,001,651
2023-07-13	3.873	3.936	3.873	3.927	3.927	14,427,352
2023-07-12	3.891	3.900	3.864	3.873	3.873	11,911,652
2023-07-11	3.882	3.900	3.873	3.891	3.891	12,755,077
2023-07-10	3.900	3.900	3.864	3.882	3.882	9,169,954
2023-07-07	3.864	3.909	3.864	3.891	3.891	8,614,531
2023-07-06	3.918	3.918	3.855	3.873	3.873	12,389,298
2023-07-05	3.891	3.927	3.873	3.918	3.918	15,264,135
2023-07-04	3.900	3.918	3.873	3.900	3.900	18,132,406
2023-07-03	3.827	3.918	3.827	3.900	3.900	28,321,579
2023-06-30	3.782	3.846	3.773	3.827	3.827	13,312,240
2023-06-29	3.791	3.809	3.773	3.782	3.782	11,570,465
2023-06-28	3.791	3.800	3.773	3.791	3.791	13,180,978
2023-06-27	3.900	3.927	3.882	3.927	3.757	18,980,418
2023-06-26	3.964	3.964	3.873	3.891	3.723	26,402,643
2023-06-21	4.000	4.018	3.964	3.982	3.809	17,249,688
2023-06-20	4.027	4.036	4.000	4.000	3.827	17,124,066
2023-06-19	4.091	4.091	4.009	4.027	3.853	22,974,625
2023-06-16	4.082	4.100	4.073	4.082	3.905	11,416,453
2023-06-15	4.082	4.100	4.055	4.082	3.905	12,046,469
2023-06-14	4.136	4.146	4.073	4.073	3.896	17,615,031
2023-06-13	4.127	4.146	4.109	4.127	3.949	10,498,028
2023-06-12	4.164	4.164	4.109	4.127	3.949	15,099,548
2023-06-09	4.191	4.200	4.155	4.164	3.983	12,463,660
2023-06-08	4.136	4.209	4.127	4.200	4.018	16,267,801
2023-06-07	4.118	4.155	4.109	4.146	3.966	13,230,938
2023-06-06	4.173	4.191	4.100	4.109	3.931	23,675,718
2023-06-05	4.173	4.191	4.155	4.173	3.992	18,485,390
2023-06-02	4.164	4.191	4.155	4.173	3.992	19,876,041
2023-06-01	4.173	4.182	4.127	4.173	3.992	19,153,585
2023-05-31	4.218	4.218	4.173	4.182	4.001	11,955,136
2023-05-30	4.236	4.236	4.173	4.209	4.027	14,074,977
2023-05-29	4.264	4.282	4.209	4.227	4.044	18,541,635
2023-05-26	4.264	4.291	4.227	4.264	4.079	12,609,679
2023-05-25	4.273	4.291	4.236	4.264	4.079	11,451,075
2023-05-24	4.309	4.318	4.246	4.282	4.097	24,624,481
2023-05-23	4.364	4.391	4.309	4.309	4.123	14,184,106
2023-05-22	4.382	4.400	4.355	4.373	4.183	13,721,987
2023-05-19	4.418	4.418	4.355	4.391	4.201	15,845,907
2023-05-18	4.391	4.464	4.391	4.418	4.227	18,631,340
2023-05-17	4.364	4.409	4.346	4.391	4.201	13,923,866
2023-05-16	4.409	4.436	4.373	4.382	4.192	17,135,053
2023-05-15	4.400	4.427	4.327	4.409	4.218	27,188,531
2023-05-12	4.400	4.446	4.391	4.409	4.218	16,700,732
2023-05-11	4.436	4.464	4.400	4.418	4.227	24,767,826
2023-05-10	4.527	4.536	4.400	4.418	4.227	40,562,641
2023-05-09	4.591	4.646	4.500	4.518	4.323	65,182,757
2023-05-08	4.427	4.582	4.409	4.555	4.357	62,597,550
2023-05-05	4.391	4.500	4.382	4.427	4.236	52,427,943
2023-05-04	4.291	4.409	4.264	4.400	4.210	47,401,620
2023-04-28	4.327	4.346	4.282	4.309	4.123	53,331,349
2023-04-27	4.346	4.373	4.318	4.373	4.183	22,480,472

← NewerPage 14 of 21 · 1,212 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.