Jiangsu Wujiang Rural Coml Bk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	4.864	4.955	4.764	4.791	4.433	31,334,774
2022-01-27	4.764	5.009	4.727	4.873	4.508	58,468,910
2022-01-26	4.809	4.846	4.718	4.773	4.416	18,997,267
2022-01-25	4.955	4.955	4.755	4.755	4.399	29,622,870
2022-01-24	4.827	4.973	4.773	4.918	4.551	32,285,929
2022-01-21	4.918	4.918	4.809	4.855	4.492	21,652,129
2022-01-20	4.927	5.000	4.846	4.900	4.534	29,062,074
2022-01-19	4.918	4.982	4.873	4.927	4.559	20,460,740
2022-01-18	4.800	4.973	4.800	4.927	4.559	26,292,160
2022-01-17	4.800	4.909	4.727	4.791	4.433	29,783,541
2022-01-14	5.018	5.018	4.800	4.846	4.483	38,782,982
2022-01-13	4.891	5.182	4.891	5.018	4.643	54,968,500
2022-01-12	4.864	4.955	4.818	4.936	4.567	48,388,047
2022-01-11	4.800	4.927	4.727	4.827	4.466	42,942,439
2022-01-10	4.609	4.873	4.609	4.746	4.391	41,505,402
2022-01-07	4.500	4.655	4.491	4.609	4.265	26,419,020
2022-01-06	4.500	4.546	4.482	4.500	4.164	15,920,383
2022-01-05	4.464	4.546	4.446	4.518	4.180	21,593,393
2022-01-04	4.436	4.473	4.427	4.464	4.130	12,883,695
2021-12-31	4.418	4.446	4.400	4.427	4.096	11,940,218
2021-12-30	4.400	4.446	4.382	4.436	4.105	19,230,301
2021-12-29	4.336	4.409	4.300	4.391	4.063	27,764,861
2021-12-28	4.264	4.336	4.246	4.318	3.995	20,851,785
2021-12-27	4.418	4.446	4.209	4.264	3.945	47,356,315
2021-12-24	4.427	4.464	4.418	4.418	4.088	11,956,760
2021-12-23	4.455	4.482	4.418	4.427	4.096	12,008,742
2021-12-22	4.491	4.536	4.446	4.446	4.113	18,810,259
2021-12-21	4.391	4.573	4.382	4.500	4.164	18,443,521
2021-12-20	4.409	4.427	4.382	4.391	4.063	9,765,853
2021-12-17	4.473	4.491	4.427	4.436	4.105	7,289,778
2021-12-16	4.418	4.482	4.400	4.473	4.138	9,747,096
2021-12-15	4.409	4.446	4.391	4.427	4.096	9,581,623
2021-12-14	4.436	4.436	4.391	4.409	4.080	8,214,790
2021-12-13	4.446	4.491	4.427	4.446	4.113	11,439,842
2021-12-10	4.482	4.500	4.418	4.455	4.122	16,905,177
2021-12-09	4.482	4.527	4.446	4.518	4.180	26,280,810
2021-12-08	4.482	4.509	4.436	4.500	4.164	12,060,832
2021-12-07	4.482	4.491	4.418	4.482	4.147	13,778,143
2021-12-06	4.418	4.473	4.391	4.455	4.122	16,814,303
2021-12-03	4.418	4.427	4.382	4.400	4.071	9,455,788
2021-12-02	4.400	4.418	4.364	4.409	4.080	9,600,571
2021-12-01	4.364	4.409	4.346	4.400	4.071	8,800,037
2021-11-30	4.346	4.382	4.327	4.364	4.037	8,359,161
2021-11-29	4.300	4.355	4.291	4.346	4.021	14,770,978
2021-11-26	4.373	4.373	4.318	4.336	4.012	7,660,167
2021-11-25	4.400	4.400	4.364	4.364	4.037	5,944,156
2021-11-24	4.400	4.418	4.373	4.391	4.063	8,633,240
2021-11-23	4.400	4.418	4.373	4.400	4.071	10,041,505
2021-11-22	4.427	4.436	4.382	4.400	4.071	8,201,909
2021-11-19	4.346	4.455	4.336	4.418	4.088	13,533,654
2021-11-18	4.409	4.446	4.346	4.346	4.021	14,952,738
2021-11-17	4.418	4.427	4.391	4.400	4.071	9,273,523
2021-11-16	4.473	4.509	4.409	4.409	4.080	12,664,349
2021-11-15	4.527	4.546	4.464	4.527	4.189	14,971,368
2021-11-12	4.564	4.573	4.446	4.527	4.189	18,213,553
2021-11-11	4.409	4.600	4.400	4.573	4.231	26,525,207
2021-11-10	4.409	4.446	4.346	4.436	4.105	13,959,024
2021-11-09	4.518	4.536	4.409	4.427	4.096	14,998,192
2021-11-08	4.409	4.546	4.346	4.500	4.164	32,373,561
2021-11-05	4.746	4.746	4.382	4.382	4.054	55,899,033

← NewerPage 20 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.