Jiangsu Wujiang Rural Coml Bk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	4.436	4.509	4.427	4.473	4.279	41,516,412
2023-01-30	4.536	4.591	4.409	4.418	4.227	60,019,490
2023-01-20	4.427	4.446	4.400	4.427	4.236	18,307,028
2023-01-19	4.436	4.455	4.382	4.427	4.236	23,843,974
2023-01-18	4.364	4.527	4.346	4.446	4.253	40,620,485
2023-01-17	4.318	4.355	4.300	4.336	4.149	17,656,991
2023-01-16	4.309	4.400	4.300	4.318	4.131	39,902,536
2023-01-13	4.264	4.291	4.246	4.291	4.105	14,111,130
2023-01-12	4.291	4.309	4.227	4.273	4.088	14,191,760
2023-01-11	4.273	4.318	4.273	4.291	4.105	12,877,075
2023-01-10	4.336	4.336	4.264	4.282	4.097	13,196,370
2023-01-09	4.318	4.364	4.291	4.346	4.157	18,951,949
2023-01-06	4.346	4.364	4.300	4.309	4.123	14,859,532
2023-01-05	4.373	4.418	4.318	4.346	4.157	34,089,775
2023-01-04	4.255	4.364	4.255	4.364	4.175	24,499,563
2023-01-03	4.273	4.291	4.236	4.264	4.079	15,309,936
2022-12-30	4.273	4.291	4.227	4.264	4.079	11,945,252
2022-12-29	4.227	4.273	4.173	4.255	4.070	16,582,893
2022-12-28	4.218	4.282	4.209	4.236	4.053	16,786,055
2022-12-27	4.182	4.236	4.173	4.218	4.036	14,262,772
2022-12-26	4.146	4.191	4.136	4.173	3.992	9,220,274
2022-12-23	4.164	4.200	4.118	4.155	3.975	12,083,154
2022-12-22	4.236	4.273	4.164	4.182	4.001	10,583,991
2022-12-21	4.218	4.273	4.209	4.227	4.044	7,995,387
2022-12-20	4.255	4.291	4.200	4.209	4.027	11,026,352
2022-12-19	4.346	4.400	4.236	4.255	4.070	15,755,207
2022-12-16	4.309	4.373	4.300	4.346	4.157	15,442,400
2022-12-15	4.364	4.382	4.318	4.327	4.140	10,485,159
2022-12-14	4.382	4.400	4.336	4.355	4.166	11,143,243
2022-12-13	4.346	4.418	4.336	4.382	4.192	15,329,891
2022-12-12	4.409	4.418	4.327	4.327	4.140	17,747,166
2022-12-09	4.418	4.455	4.382	4.427	4.236	20,303,037
2022-12-08	4.391	4.436	4.373	4.418	4.227	17,813,528
2022-12-07	4.418	4.436	4.373	4.391	4.201	21,128,828
2022-12-06	4.418	4.446	4.373	4.427	4.236	25,536,193
2022-12-05	4.336	4.455	4.318	4.436	4.244	33,832,274
2022-12-02	4.318	4.336	4.255	4.318	4.131	20,734,587
2022-12-01	4.400	4.427	4.300	4.309	4.123	33,986,744
2022-11-30	4.382	4.427	4.346	4.373	4.183	31,228,751
2022-11-29	4.318	4.455	4.291	4.391	4.201	50,470,783
2022-11-28	4.273	4.318	4.236	4.300	4.114	32,599,755
2022-11-25	4.218	4.355	4.200	4.309	4.123	38,038,368
2022-11-24	4.218	4.273	4.209	4.218	4.036	22,644,410
2022-11-23	4.200	4.246	4.182	4.209	4.027	23,528,126
2022-11-22	4.127	4.227	4.127	4.182	4.001	25,646,010
2022-11-21	4.118	4.146	4.091	4.127	3.949	15,375,598
2022-11-18	4.182	4.191	4.136	4.136	3.957	16,639,451
2022-11-17	4.173	4.182	4.146	4.182	4.001	15,158,080
2022-11-16	4.218	4.227	4.164	4.173	3.992	19,492,981
2022-11-15	4.200	4.264	4.191	4.218	4.036	30,167,711
2022-11-14	4.200	4.291	4.191	4.218	4.036	40,117,168
2022-11-11	4.127	4.236	4.100	4.200	4.018	45,430,006
2022-11-10	4.064	4.109	4.036	4.082	3.905	19,153,007
2022-11-09	4.064	4.100	4.055	4.082	3.905	16,750,373
2022-11-08	4.100	4.118	4.027	4.073	3.896	29,130,220
2022-11-07	4.100	4.118	4.073	4.118	3.940	35,652,199
2022-11-04	4.036	4.127	4.027	4.118	3.940	32,310,858
2022-11-03	4.046	4.064	4.018	4.046	3.870	18,939,888
2022-11-02	4.091	4.091	4.027	4.073	3.896	32,738,710
2022-11-01	4.046	4.109	4.046	4.100	3.923	22,904,011

← NewerPage 16 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.