Jiangsu Wujiang Rural Coml Bk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	4.318	4.355	4.236	4.346	4.157	31,709,214
2023-04-25	4.291	4.364	4.273	4.327	4.140	35,554,893
2023-04-24	4.300	4.336	4.273	4.300	4.114	22,401,967
2023-04-21	4.346	4.382	4.291	4.300	4.114	22,574,890
2023-04-20	4.346	4.373	4.300	4.346	4.157	26,976,913
2023-04-19	4.364	4.409	4.336	4.346	4.157	27,241,018
2023-04-18	4.309	4.382	4.309	4.364	4.175	27,148,717
2023-04-17	4.227	4.318	4.218	4.309	4.123	24,235,063
2023-04-14	4.236	4.264	4.218	4.236	4.053	16,855,681
2023-04-13	4.200	4.264	4.182	4.227	4.044	21,466,590
2023-04-12	4.191	4.218	4.182	4.200	4.018	15,586,958
2023-04-11	4.218	4.218	4.173	4.191	4.010	16,532,868
2023-04-10	4.246	4.255	4.200	4.218	4.036	18,866,435
2023-04-07	4.227	4.255	4.209	4.246	4.062	11,896,760
2023-04-06	4.264	4.264	4.209	4.227	4.044	16,010,955
2023-04-04	4.255	4.273	4.236	4.264	4.079	12,934,449
2023-04-03	4.218	4.264	4.218	4.255	4.070	14,533,071
2023-03-31	4.227	4.255	4.209	4.227	4.044	12,571,988
2023-03-30	4.209	4.227	4.173	4.218	4.036	17,592,191
2023-03-29	4.227	4.255	4.182	4.191	4.010	13,528,541
2023-03-28	4.264	4.273	4.209	4.218	4.036	20,474,577
2023-03-27	4.273	4.291	4.227	4.236	4.053	16,279,956
2023-03-24	4.336	4.346	4.264	4.273	4.088	23,630,568
2023-03-23	4.318	4.346	4.300	4.336	4.149	14,150,851
2023-03-22	4.318	4.355	4.309	4.336	4.149	13,805,319
2023-03-21	4.309	4.336	4.291	4.309	4.123	14,412,233
2023-03-20	4.327	4.364	4.300	4.309	4.123	20,008,066
2023-03-17	4.373	4.382	4.309	4.327	4.140	17,563,609
2023-03-16	4.336	4.400	4.327	4.327	4.140	21,363,593
2023-03-15	4.346	4.382	4.336	4.364	4.175	15,069,120
2023-03-14	4.391	4.400	4.300	4.309	4.123	23,052,170
2023-03-13	4.373	4.418	4.364	4.409	4.218	16,005,973
2023-03-10	4.482	4.491	4.418	4.418	4.227	19,962,618
2023-03-09	4.518	4.546	4.491	4.509	4.314	19,068,658
2023-03-08	4.509	4.527	4.464	4.500	4.305	24,804,831
2023-03-07	4.518	4.618	4.500	4.536	4.340	29,420,162
2023-03-06	4.582	4.591	4.500	4.518	4.323	22,679,687
2023-03-03	4.555	4.591	4.518	4.582	4.384	18,186,349
2023-03-02	4.527	4.627	4.509	4.546	4.349	26,597,820
2023-03-01	4.527	4.536	4.509	4.518	4.323	16,552,932
2023-02-28	4.527	4.536	4.482	4.518	4.323	18,916,386
2023-02-27	4.518	4.546	4.500	4.527	4.331	16,497,748
2023-02-24	4.536	4.555	4.482	4.527	4.331	20,164,596
2023-02-23	4.500	4.582	4.500	4.536	4.340	24,601,251
2023-02-22	4.500	4.509	4.464	4.500	4.305	18,426,333
2023-02-21	4.464	4.518	4.455	4.509	4.314	40,595,758
2023-02-20	4.346	4.464	4.346	4.455	4.262	41,470,420
2023-02-17	4.355	4.382	4.336	4.336	4.149	17,442,400
2023-02-16	4.391	4.427	4.336	4.355	4.166	25,753,154
2023-02-15	4.418	4.418	4.382	4.391	4.201	22,335,855
2023-02-14	4.400	4.464	4.391	4.418	4.227	27,737,550
2023-02-13	4.409	4.418	4.364	4.391	4.201	24,313,934
2023-02-10	4.409	4.427	4.373	4.418	4.227	16,025,553
2023-02-09	4.336	4.409	4.327	4.409	4.218	23,164,329
2023-02-08	4.382	4.382	4.336	4.336	4.149	15,068,039
2023-02-07	4.364	4.391	4.355	4.382	4.192	15,864,686
2023-02-06	4.382	4.409	4.346	4.355	4.166	26,505,955
2023-02-03	4.427	4.436	4.382	4.409	4.218	18,346,142
2023-02-02	4.482	4.482	4.427	4.436	4.244	19,867,861
2023-02-01	4.491	4.500	4.436	4.482	4.288	27,723,227

← NewerPage 15 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.