Jiangsu Wujiang Rural Coml Bk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	4.046	4.109	4.046	4.100	3.923	22,904,011
2022-10-31	4.046	4.100	4.009	4.064	3.888	26,322,400
2022-10-28	4.200	4.200	4.046	4.064	3.888	33,108,411
2022-10-27	4.227	4.246	4.164	4.200	4.018	23,544,376
2022-10-26	4.300	4.336	4.191	4.227	4.044	36,615,812
2022-10-25	4.364	4.382	4.282	4.300	4.114	20,396,234
2022-10-24	4.491	4.527	4.336	4.355	4.166	26,773,401
2022-10-21	4.564	4.573	4.473	4.509	4.314	20,862,163
2022-10-20	4.609	4.627	4.536	4.555	4.357	23,459,532
2022-10-19	4.664	4.682	4.618	4.627	4.427	12,881,707
2022-10-18	4.709	4.736	4.664	4.673	4.470	19,401,540
2022-10-17	4.709	4.736	4.664	4.691	4.488	24,386,016
2022-10-14	4.646	4.764	4.636	4.746	4.540	35,411,239
2022-10-13	4.709	4.709	4.600	4.627	4.427	26,118,367
2022-10-12	4.682	4.773	4.627	4.709	4.505	23,819,741
2022-10-11	4.609	4.736	4.591	4.709	4.505	25,974,927
2022-10-10	4.682	4.755	4.582	4.609	4.410	23,282,300
2022-09-30	4.691	4.746	4.655	4.709	4.505	16,333,930
2022-09-29	4.782	4.818	4.655	4.691	4.488	22,412,284
2022-09-28	4.800	4.900	4.764	4.764	4.557	22,210,283
2022-09-27	4.727	4.836	4.673	4.836	4.627	24,000,749
2022-09-26	4.827	4.873	4.682	4.709	4.505	27,301,732
2022-09-23	4.809	4.873	4.755	4.855	4.644	25,406,415
2022-09-22	4.764	4.864	4.700	4.846	4.636	27,898,600
2022-09-21	4.709	4.846	4.673	4.800	4.592	25,038,484
2022-09-20	4.818	4.818	4.691	4.709	4.505	21,170,253
2022-09-19	4.773	4.855	4.718	4.773	4.566	23,709,823
2022-09-16	4.864	4.891	4.773	4.773	4.566	20,842,132
2022-09-15	4.900	5.046	4.809	4.882	4.671	31,787,888
2022-09-14	4.900	4.927	4.846	4.873	4.662	19,775,413
2022-09-13	4.936	5.018	4.891	4.936	4.723	28,520,511
2022-09-09	4.855	4.964	4.836	4.909	4.697	33,675,593
2022-09-08	4.782	4.909	4.755	4.873	4.662	28,902,011
2022-09-07	4.782	4.791	4.727	4.764	4.557	19,466,443
2022-09-06	4.818	4.864	4.755	4.791	4.584	22,109,286
2022-09-05	4.782	4.836	4.736	4.818	4.610	27,241,507
2022-09-02	4.800	4.846	4.746	4.791	4.584	22,370,029
2022-09-01	4.673	4.855	4.673	4.809	4.601	44,661,320
2022-08-31	4.727	4.764	4.682	4.682	4.479	33,899,783
2022-08-30	4.718	4.773	4.664	4.746	4.540	22,631,557
2022-08-29	4.673	4.736	4.646	4.736	4.531	16,883,729
2022-08-26	4.727	4.736	4.673	4.691	4.488	16,376,996
2022-08-25	4.655	4.746	4.627	4.736	4.531	25,845,716
2022-08-24	4.682	4.727	4.636	4.636	4.436	21,970,084
2022-08-23	4.727	4.736	4.655	4.691	4.488	18,973,284
2022-08-22	4.691	4.791	4.682	4.736	4.531	21,824,825
2022-08-19	4.664	4.746	4.646	4.691	4.488	22,936,387
2022-08-18	4.755	4.755	4.646	4.655	4.453	19,368,426
2022-08-17	4.700	4.736	4.636	4.727	4.523	17,688,074
2022-08-16	4.636	4.700	4.609	4.691	4.488	17,291,774
2022-08-15	4.682	4.682	4.600	4.627	4.427	18,570,750
2022-08-12	4.664	4.727	4.627	4.700	4.497	21,157,669
2022-08-11	4.582	4.700	4.564	4.673	4.470	27,031,117
2022-08-10	4.555	4.582	4.527	4.573	4.375	18,244,897
2022-08-09	4.591	4.609	4.509	4.573	4.375	21,979,412
2022-08-08	4.600	4.673	4.573	4.600	4.401	20,015,050
2022-08-05	4.573	4.636	4.500	4.609	4.410	27,619,434
2022-08-04	4.564	4.636	4.546	4.582	4.384	22,093,630
2022-08-03	4.627	4.682	4.536	4.555	4.357	24,020,516
2022-08-02	4.791	4.800	4.573	4.627	4.427	34,010,911

← NewerPage 17 of 21 · 1,216 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.