Jiangsu Wujiang Rural Coml Bk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	4.827	4.864	4.791	4.818	4.610	12,909,095
2022-07-29	4.909	4.927	4.818	4.846	4.636	17,988,072
2022-07-28	4.964	4.991	4.891	4.891	4.679	12,483,049
2022-07-27	4.964	4.964	4.882	4.946	4.731	18,692,182
2022-07-26	4.927	5.009	4.882	4.973	4.757	18,947,754
2022-07-25	4.891	4.946	4.864	4.927	4.714	20,823,749
2022-07-22	4.846	4.946	4.836	4.891	4.679	21,047,925
2022-07-21	4.982	5.018	4.809	4.846	4.636	35,670,807
2022-07-20	4.946	5.082	4.936	4.973	4.757	39,039,773
2022-07-19	4.809	4.955	4.791	4.927	4.714	28,545,451
2022-07-18	4.746	4.791	4.727	4.791	4.584	27,031,973
2022-07-15	4.836	4.855	4.718	4.736	4.531	24,055,256
2022-07-14	4.864	4.873	4.746	4.846	4.636	29,697,982
2022-07-13	4.955	4.982	4.846	4.891	4.679	36,651,033
2022-07-12	4.955	5.055	4.909	4.946	4.731	45,239,401
2022-07-11	4.873	5.000	4.782	4.964	4.749	58,033,518
2022-07-08	4.818	4.946	4.755	4.873	4.662	43,331,654
2022-07-07	4.718	4.882	4.700	4.782	4.575	41,272,828
2022-07-06	4.709	4.773	4.636	4.700	4.497	49,007,029
2022-07-05	4.618	4.682	4.573	4.636	4.436	29,542,526
2022-07-04	4.627	4.636	4.564	4.618	4.418	17,196,878
2022-07-01	4.627	4.673	4.600	4.636	4.436	16,249,652
2022-06-30	4.564	4.646	4.555	4.636	4.436	32,629,408
2022-06-29	4.564	4.618	4.555	4.564	4.366	30,682,608
2022-06-28	4.546	4.655	4.536	4.582	4.384	54,233,440
2022-06-27	4.527	4.555	4.518	4.555	4.357	18,827,756
2022-06-24	4.546	4.564	4.500	4.518	4.323	19,115,693
2022-06-23	4.527	4.555	4.482	4.546	4.349	15,499,442
2022-06-22	4.546	4.546	4.500	4.518	4.323	12,384,422
2022-06-21	4.546	4.591	4.500	4.546	4.349	21,484,185
2022-06-20	4.591	4.636	4.536	4.546	4.349	20,039,320
2022-06-17	4.591	4.646	4.527	4.609	4.410	27,868,348
2022-06-16	4.727	4.764	4.591	4.609	4.410	34,317,714
2022-06-15	4.736	4.982	4.709	4.864	4.500	60,076,967
2022-06-14	4.600	4.736	4.582	4.727	4.374	23,434,379
2022-06-13	4.691	4.718	4.591	4.646	4.298	30,331,150
2022-06-10	4.700	4.746	4.664	4.746	4.391	32,000,115
2022-06-09	4.573	4.746	4.564	4.727	4.374	56,937,260
2022-06-08	4.564	4.582	4.518	4.582	4.239	21,951,537
2022-06-07	4.500	4.573	4.464	4.564	4.222	41,055,788
2022-06-06	4.509	4.518	4.455	4.509	4.172	22,580,600
2022-06-02	4.546	4.555	4.473	4.527	4.189	19,201,334
2022-06-01	4.573	4.582	4.500	4.546	4.206	16,359,620
2022-05-31	4.564	4.591	4.518	4.591	4.248	19,464,375
2022-05-30	4.564	4.646	4.536	4.573	4.231	27,842,741
2022-05-27	4.546	4.573	4.509	4.564	4.222	16,265,420
2022-05-26	4.500	4.582	4.500	4.555	4.214	22,202,985
2022-05-25	4.427	4.527	4.418	4.518	4.180	21,399,142
2022-05-24	4.573	4.573	4.427	4.427	4.096	32,853,428
2022-05-23	4.609	4.618	4.527	4.573	4.231	32,109,732
2022-05-20	4.582	4.636	4.564	4.600	4.256	21,371,317
2022-05-19	4.546	4.591	4.527	4.573	4.231	18,044,483
2022-05-18	4.691	4.718	4.582	4.600	4.256	26,569,455
2022-05-17	4.700	4.736	4.636	4.691	4.340	20,049,249
2022-05-16	4.773	4.800	4.709	4.718	4.366	19,178,880
2022-05-13	4.700	4.818	4.691	4.773	4.416	14,987,186
2022-05-12	4.664	4.782	4.627	4.691	4.340	20,093,293
2022-05-11	4.800	4.836	4.664	4.664	4.315	24,364,107
2022-05-10	4.727	4.818	4.618	4.818	4.458	23,301,688
2022-05-09	4.927	4.936	4.718	4.755	4.399	23,994,232

← NewerPage 18 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.