Jiangsu Wujiang Rural Coml Bk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 4.909 | 5.109 | 4.782 | 4.964 | 4.593 | 41,586,853 |
| 2022-05-05 | 4.800 | 4.982 | 4.791 | 4.973 | 4.601 | 30,026,174 |
| 2022-04-29 | 4.909 | 4.927 | 4.727 | 4.800 | 4.441 | 49,260,803 |
| 2022-04-28 | 4.736 | 4.918 | 4.700 | 4.827 | 4.466 | 41,939,968 |
| 2022-04-27 | 4.655 | 4.791 | 4.546 | 4.700 | 4.349 | 36,294,773 |
| 2022-04-26 | 4.936 | 5.009 | 4.636 | 4.718 | 4.366 | 46,936,285 |
| 2022-04-25 | 5.055 | 5.182 | 4.909 | 4.973 | 4.601 | 49,588,390 |
| 2022-04-22 | 4.927 | 5.182 | 4.918 | 5.136 | 4.752 | 38,903,253 |
| 2022-04-21 | 4.964 | 5.146 | 4.918 | 4.955 | 4.584 | 32,488,916 |
| 2022-04-20 | 5.146 | 5.209 | 4.955 | 4.982 | 4.609 | 24,924,804 |
| 2022-04-19 | 5.136 | 5.182 | 4.973 | 5.173 | 4.786 | 31,024,255 |
| 2022-04-18 | 5.118 | 5.236 | 4.964 | 5.100 | 4.719 | 47,368,516 |
| 2022-04-15 | 5.018 | 5.300 | 4.991 | 5.273 | 4.879 | 61,274,708 |
| 2022-04-14 | 5.082 | 5.155 | 5.009 | 5.046 | 4.668 | 18,901,806 |
| 2022-04-13 | 5.009 | 5.118 | 4.964 | 5.027 | 4.652 | 26,716,123 |
| 2022-04-12 | 4.982 | 5.082 | 4.909 | 5.018 | 4.643 | 32,074,161 |
| 2022-04-11 | 5.118 | 5.146 | 4.955 | 5.000 | 4.626 | 34,913,211 |
| 2022-04-08 | 5.127 | 5.255 | 5.009 | 5.182 | 4.794 | 56,550,027 |
| 2022-04-07 | 5.318 | 5.427 | 5.155 | 5.200 | 4.811 | 69,084,412 |
| 2022-04-06 | 5.027 | 5.409 | 4.982 | 5.318 | 4.921 | 91,030,822 |
| 2022-04-01 | 4.791 | 5.027 | 4.773 | 5.027 | 4.652 | 47,211,558 |
| 2022-03-31 | 4.618 | 4.873 | 4.609 | 4.800 | 4.441 | 33,591,604 |
| 2022-03-30 | 4.618 | 4.682 | 4.546 | 4.664 | 4.315 | 19,753,655 |
| 2022-03-29 | 4.582 | 4.636 | 4.536 | 4.627 | 4.281 | 13,838,915 |
| 2022-03-28 | 4.518 | 4.655 | 4.455 | 4.582 | 4.239 | 22,863,407 |
| 2022-03-25 | 4.546 | 4.600 | 4.500 | 4.546 | 4.206 | 13,915,433 |
| 2022-03-24 | 4.509 | 4.591 | 4.491 | 4.546 | 4.206 | 19,312,838 |
| 2022-03-23 | 4.518 | 4.546 | 4.436 | 4.518 | 4.180 | 19,763,645 |
| 2022-03-22 | 4.427 | 4.536 | 4.400 | 4.509 | 4.172 | 18,745,061 |
| 2022-03-21 | 4.518 | 4.536 | 4.400 | 4.427 | 4.096 | 22,795,512 |
| 2022-03-18 | 4.409 | 4.573 | 4.400 | 4.518 | 4.180 | 22,707,565 |
| 2022-03-17 | 4.455 | 4.482 | 4.364 | 4.436 | 4.105 | 30,539,564 |
| 2022-03-16 | 4.364 | 4.555 | 4.227 | 4.427 | 4.096 | 30,979,513 |
| 2022-03-15 | 4.536 | 4.555 | 4.273 | 4.309 | 3.987 | 28,915,989 |
| 2022-03-14 | 4.673 | 4.691 | 4.527 | 4.536 | 4.197 | 17,158,879 |
| 2022-03-11 | 4.727 | 4.755 | 4.573 | 4.718 | 4.366 | 23,975,626 |
| 2022-03-10 | 4.746 | 4.818 | 4.691 | 4.764 | 4.408 | 19,896,930 |
| 2022-03-09 | 4.782 | 4.855 | 4.509 | 4.682 | 4.332 | 32,580,189 |
| 2022-03-08 | 4.891 | 4.946 | 4.764 | 4.782 | 4.424 | 21,306,213 |
| 2022-03-07 | 4.936 | 4.991 | 4.900 | 4.918 | 4.551 | 13,818,379 |
| 2022-03-04 | 5.027 | 5.036 | 4.909 | 4.964 | 4.593 | 14,450,741 |
| 2022-03-03 | 5.009 | 5.055 | 4.955 | 5.046 | 4.668 | 20,640,462 |
| 2022-03-02 | 4.946 | 5.027 | 4.927 | 4.964 | 4.593 | 16,893,789 |
| 2022-03-01 | 4.882 | 4.991 | 4.873 | 4.973 | 4.601 | 22,105,519 |
| 2022-02-28 | 4.827 | 4.882 | 4.736 | 4.882 | 4.517 | 16,864,292 |
| 2022-02-25 | 4.900 | 4.955 | 4.809 | 4.846 | 4.483 | 19,497,662 |
| 2022-02-24 | 5.000 | 5.000 | 4.836 | 4.882 | 4.517 | 26,599,590 |
| 2022-02-23 | 5.118 | 5.118 | 4.982 | 5.009 | 4.635 | 25,444,757 |
| 2022-02-22 | 5.055 | 5.127 | 5.018 | 5.118 | 4.736 | 21,703,617 |
| 2022-02-21 | 5.136 | 5.155 | 5.046 | 5.109 | 4.727 | 22,640,860 |
| 2022-02-18 | 4.955 | 5.173 | 4.918 | 5.136 | 4.752 | 33,654,139 |
| 2022-02-17 | 5.000 | 5.127 | 4.964 | 5.000 | 4.626 | 27,494,876 |
| 2022-02-16 | 4.982 | 5.109 | 4.973 | 5.018 | 4.643 | 17,683,241 |
| 2022-02-15 | 5.027 | 5.073 | 4.909 | 4.964 | 4.593 | 29,259,748 |
| 2022-02-14 | 5.182 | 5.182 | 4.991 | 5.018 | 4.643 | 28,504,480 |
| 2022-02-11 | 5.155 | 5.282 | 5.118 | 5.182 | 4.794 | 41,316,231 |
| 2022-02-10 | 5.118 | 5.182 | 5.064 | 5.173 | 4.786 | 30,962,599 |
| 2022-02-09 | 5.191 | 5.236 | 5.100 | 5.109 | 4.727 | 39,378,193 |
| 2022-02-08 | 4.964 | 5.309 | 4.964 | 5.209 | 4.820 | 83,822,703 |
| 2022-02-07 | 4.873 | 5.018 | 4.818 | 5.000 | 4.626 | 34,909,545 |
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.