Jiangsu Wujiang Rural Coml Bk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 4.250 | 4.280 | 4.190 | 4.260 | 4.260 | 34,901,799 |
| 2026-07-15 | 4.150 | 4.250 | 4.140 | 4.230 | 4.230 | 28,478,239 |
| 2026-07-14 | 4.140 | 4.200 | 4.100 | 4.170 | 4.170 | 35,177,822 |
| 2026-07-13 | 4.050 | 4.150 | 4.040 | 4.130 | 4.130 | 47,856,580 |
| 2026-07-10 | 4.050 | 4.060 | 4.000 | 4.040 | 4.040 | 26,978,562 |
| 2026-07-09 | 4.070 | 4.080 | 4.020 | 4.030 | 4.030 | 30,322,334 |
| 2026-07-08 | 4.080 | 4.100 | 4.000 | 4.080 | 4.080 | 22,680,607 |
| 2026-07-07 | 4.090 | 4.130 | 4.020 | 4.060 | 4.060 | 24,132,380 |
| 2026-07-06 | 4.000 | 4.110 | 3.970 | 4.100 | 4.100 | 30,255,841 |
| 2026-07-03 | 4.000 | 4.050 | 3.970 | 4.010 | 4.010 | 18,366,342 |
| 2026-07-02 | 3.930 | 4.040 | 3.920 | 4.000 | 4.000 | 26,474,454 |
| 2026-07-01 | 3.860 | 3.940 | 3.850 | 3.930 | 3.930 | 19,402,676 |
| 2026-06-30 | 3.930 | 3.940 | 3.840 | 3.870 | 3.870 | 20,879,610 |
| 2026-06-29 | 3.930 | 3.980 | 3.810 | 3.950 | 3.950 | 33,452,911 |
| 2026-06-26 | 4.040 | 4.070 | 3.930 | 3.940 | 3.940 | 30,264,661 |
| 2026-06-25 | 4.060 | 4.090 | 4.030 | 4.040 | 4.040 | 20,542,398 |
| 2026-06-24 | 4.190 | 4.210 | 4.070 | 4.080 | 4.080 | 30,072,114 |
| 2026-06-23 | 4.140 | 4.230 | 4.130 | 4.200 | 4.200 | 26,976,825 |
| 2026-06-22 | 4.130 | 4.160 | 4.030 | 4.150 | 4.150 | 26,974,929 |
| 2026-06-18 | 4.260 | 4.280 | 4.110 | 4.140 | 4.140 | 33,557,083 |
| 2026-06-17 | 4.373 | 4.391 | 4.336 | 4.364 | 4.244 | 22,258,022 |
| 2026-06-16 | 4.436 | 4.446 | 4.355 | 4.364 | 4.244 | 32,114,795 |
| 2026-06-15 | 4.446 | 4.473 | 4.418 | 4.446 | 4.323 | 34,618,840 |
| 2026-06-12 | 4.327 | 4.455 | 4.318 | 4.446 | 4.323 | 44,166,984 |
| 2026-06-11 | 4.790 | 4.810 | 4.750 | 4.760 | 4.629 | 24,195,884 |
| 2026-06-10 | 4.700 | 4.800 | 4.690 | 4.790 | 4.790 | 33,030,213 |
| 2026-06-09 | 4.710 | 4.750 | 4.690 | 4.710 | 4.710 | 25,136,090 |
| 2026-06-08 | 4.730 | 4.740 | 4.680 | 4.720 | 4.720 | 23,387,035 |
| 2026-06-05 | 4.710 | 4.770 | 4.700 | 4.720 | 4.720 | 24,096,749 |
| 2026-06-04 | 4.790 | 4.810 | 4.680 | 4.700 | 4.700 | 26,193,275 |
| 2026-06-03 | 4.810 | 4.830 | 4.760 | 4.790 | 4.790 | 26,219,620 |
| 2026-06-02 | 4.850 | 4.900 | 4.830 | 4.830 | 4.830 | 27,735,392 |
| 2026-06-01 | 4.750 | 4.860 | 4.720 | 4.830 | 4.830 | 35,295,371 |
| 2026-05-29 | 4.670 | 4.750 | 4.640 | 4.740 | 4.740 | 23,574,205 |
| 2026-05-28 | 4.700 | 4.720 | 4.660 | 4.670 | 4.670 | 20,579,068 |
| 2026-05-27 | 4.730 | 4.750 | 4.690 | 4.710 | 4.710 | 17,114,120 |
| 2026-05-26 | 4.730 | 4.760 | 4.710 | 4.740 | 4.740 | 14,303,310 |
| 2026-05-25 | 4.770 | 4.770 | 4.720 | 4.730 | 4.730 | 17,654,267 |
| 2026-05-22 | 4.780 | 4.790 | 4.740 | 4.760 | 4.760 | 16,042,173 |
| 2026-05-21 | 4.780 | 4.820 | 4.760 | 4.780 | 4.780 | 19,430,548 |
| 2026-05-20 | 4.790 | 4.800 | 4.750 | 4.780 | 4.780 | 13,145,279 |
| 2026-05-19 | 4.770 | 4.820 | 4.760 | 4.790 | 4.790 | 14,633,184 |
| 2026-05-18 | 4.780 | 4.790 | 4.740 | 4.760 | 4.760 | 15,971,929 |
| 2026-05-15 | 4.840 | 4.850 | 4.770 | 4.790 | 4.790 | 25,393,266 |
| 2026-05-14 | 4.860 | 4.870 | 4.830 | 4.840 | 4.840 | 18,477,999 |
| 2026-05-13 | 4.870 | 4.880 | 4.850 | 4.860 | 4.860 | 15,787,878 |
| 2026-05-12 | 4.900 | 4.910 | 4.860 | 4.870 | 4.870 | 22,213,789 |
| 2026-05-11 | 4.900 | 4.920 | 4.880 | 4.900 | 4.900 | 27,435,648 |
| 2026-05-08 | 4.920 | 4.940 | 4.900 | 4.920 | 4.920 | 20,429,765 |
| 2026-05-07 | 4.950 | 4.960 | 4.910 | 4.920 | 4.920 | 24,734,672 |
| 2026-05-06 | 4.980 | 4.990 | 4.920 | 4.930 | 4.930 | 37,823,156 |
| 2026-04-30 | 5.010 | 5.050 | 4.970 | 4.970 | 4.970 | 50,325,555 |
| 2026-04-29 | 4.890 | 4.980 | 4.890 | 4.940 | 4.940 | 28,893,069 |
| 2026-04-28 | 4.900 | 4.910 | 4.870 | 4.890 | 4.890 | 21,407,331 |
| 2026-04-27 | 4.930 | 4.970 | 4.900 | 4.900 | 4.900 | 23,118,210 |
| 2026-04-24 | 5.020 | 5.030 | 4.890 | 4.930 | 4.930 | 30,813,498 |
| 2026-04-23 | 4.960 | 5.050 | 4.960 | 5.030 | 5.030 | 31,705,340 |
| 2026-04-22 | 4.930 | 5.000 | 4.920 | 4.970 | 4.970 | 23,757,245 |
| 2026-04-21 | 4.880 | 4.950 | 4.870 | 4.940 | 4.940 | 23,146,848 |
| 2026-04-20 | 4.850 | 4.890 | 4.840 | 4.880 | 4.880 | 18,170,114 |
← NewerPage 2 of 2 · 120 trading days
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.