Jiangsu Wujiang Rural Coml Bk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 4.850 | 4.890 | 4.840 | 4.880 | 4.880 | 18,170,114 |
| 2026-04-17 | 4.860 | 4.880 | 4.850 | 4.850 | 4.850 | 15,778,880 |
| 2026-04-16 | 4.850 | 4.870 | 4.830 | 4.860 | 4.860 | 16,408,490 |
| 2026-04-15 | 4.820 | 4.870 | 4.810 | 4.860 | 4.860 | 23,407,406 |
| 2026-04-14 | 4.790 | 4.820 | 4.780 | 4.810 | 4.810 | 15,188,050 |
| 2026-04-13 | 4.810 | 4.810 | 4.770 | 4.780 | 4.780 | 14,034,036 |
| 2026-04-10 | 4.820 | 4.850 | 4.800 | 4.810 | 4.810 | 16,283,494 |
| 2026-04-09 | 4.860 | 4.870 | 4.800 | 4.800 | 4.800 | 20,913,110 |
| 2026-04-08 | 4.830 | 4.880 | 4.820 | 4.880 | 4.880 | 20,802,453 |
| 2026-04-07 | 4.840 | 4.840 | 4.780 | 4.790 | 4.790 | 17,287,817 |
| 2026-04-03 | 4.910 | 4.910 | 4.810 | 4.830 | 4.830 | 23,154,100 |
| 2026-04-02 | 4.910 | 4.950 | 4.880 | 4.900 | 4.900 | 23,660,071 |
| 2026-04-01 | 4.930 | 4.950 | 4.890 | 4.910 | 4.910 | 24,831,134 |
| 2026-03-31 | 4.890 | 4.960 | 4.890 | 4.910 | 4.910 | 26,322,883 |
| 2026-03-30 | 4.860 | 4.900 | 4.820 | 4.880 | 4.880 | 22,065,418 |
| 2026-03-27 | 4.930 | 4.940 | 4.850 | 4.890 | 4.890 | 28,871,670 |
| 2026-03-26 | 4.930 | 4.990 | 4.920 | 4.950 | 4.950 | 25,402,584 |
| 2026-03-25 | 4.860 | 4.950 | 4.830 | 4.940 | 4.940 | 30,109,961 |
| 2026-03-24 | 4.760 | 4.860 | 4.730 | 4.840 | 4.840 | 36,707,146 |
| 2026-03-23 | 4.970 | 4.980 | 4.700 | 4.730 | 4.730 | 67,297,159 |
| 2026-03-20 | 5.040 | 5.080 | 4.990 | 5.000 | 5.000 | 27,122,411 |
| 2026-03-19 | 5.060 | 5.100 | 5.030 | 5.030 | 5.030 | 22,934,973 |
| 2026-03-18 | 5.110 | 5.120 | 5.050 | 5.070 | 5.070 | 24,626,229 |
| 2026-03-17 | 5.100 | 5.150 | 5.080 | 5.110 | 5.110 | 29,301,955 |
| 2026-03-16 | 5.050 | 5.110 | 5.050 | 5.090 | 5.090 | 29,197,770 |
| 2026-03-13 | 5.070 | 5.110 | 5.030 | 5.070 | 5.070 | 30,552,381 |
| 2026-03-12 | 4.980 | 5.070 | 4.970 | 5.070 | 5.070 | 37,598,108 |
| 2026-03-11 | 4.950 | 4.990 | 4.920 | 4.990 | 4.990 | 23,336,147 |
| 2026-03-10 | 4.950 | 4.960 | 4.920 | 4.950 | 4.950 | 19,409,992 |
| 2026-03-09 | 4.930 | 4.960 | 4.910 | 4.930 | 4.930 | 27,207,202 |
| 2026-03-06 | 4.930 | 4.960 | 4.910 | 4.950 | 4.950 | 23,804,155 |
| 2026-03-05 | 4.910 | 4.960 | 4.900 | 4.930 | 4.930 | 29,423,826 |
| 2026-03-04 | 5.000 | 5.010 | 4.870 | 4.880 | 4.880 | 51,480,643 |
| 2026-03-03 | 5.060 | 5.080 | 5.000 | 5.020 | 5.020 | 43,847,060 |
| 2026-03-02 | 5.030 | 5.080 | 5.010 | 5.040 | 5.040 | 29,472,489 |
| 2026-02-27 | 5.050 | 5.080 | 5.040 | 5.050 | 5.050 | 21,062,493 |
| 2026-02-26 | 5.050 | 5.080 | 5.020 | 5.050 | 5.050 | 26,121,918 |
| 2026-02-25 | 5.060 | 5.100 | 5.040 | 5.050 | 5.050 | 34,098,339 |
| 2026-02-24 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 22,995,160 |
| 2026-02-13 | 5.130 | 5.150 | 5.060 | 5.070 | 5.070 | 22,652,220 |
| 2026-02-12 | 5.190 | 5.200 | 5.100 | 5.130 | 5.130 | 29,530,053 |
| 2026-02-11 | 5.170 | 5.220 | 5.140 | 5.190 | 5.190 | 31,407,688 |
| 2026-02-10 | 5.150 | 5.180 | 5.130 | 5.160 | 5.160 | 21,477,031 |
| 2026-02-09 | 5.140 | 5.160 | 5.090 | 5.160 | 5.160 | 28,071,015 |
| 2026-02-06 | 5.110 | 5.150 | 5.060 | 5.130 | 5.130 | 40,378,979 |
| 2026-02-05 | 4.990 | 5.110 | 4.990 | 5.100 | 5.100 | 56,669,039 |
| 2026-02-04 | 4.930 | 5.000 | 4.920 | 4.990 | 4.990 | 26,062,847 |
| 2026-02-03 | 4.990 | 5.000 | 4.910 | 4.930 | 4.930 | 35,431,965 |
| 2026-02-02 | 5.010 | 5.060 | 4.960 | 4.970 | 4.970 | 29,890,530 |
| 2026-01-30 | 5.060 | 5.080 | 5.010 | 5.020 | 5.020 | 28,894,057 |
| 2026-01-29 | 4.970 | 5.070 | 4.960 | 5.060 | 5.060 | 42,084,286 |
| 2026-01-28 | 4.980 | 5.020 | 4.950 | 4.980 | 4.980 | 30,881,091 |
| 2026-01-27 | 5.010 | 5.020 | 4.960 | 4.980 | 4.980 | 28,861,775 |
| 2026-01-26 | 5.010 | 5.040 | 4.980 | 5.010 | 5.010 | 24,614,181 |
| 2026-01-23 | 5.010 | 5.050 | 5.000 | 5.020 | 5.020 | 28,139,283 |
| 2026-01-22 | 4.970 | 5.030 | 4.950 | 5.000 | 5.000 | 30,648,064 |
| 2026-01-21 | 4.980 | 5.010 | 4.930 | 4.950 | 4.950 | 24,328,045 |
| 2026-01-20 | 4.950 | 5.000 | 4.940 | 4.990 | 4.990 | 23,207,537 |
| 2026-01-19 | 4.950 | 4.980 | 4.940 | 4.940 | 4.940 | 19,411,700 |
| 2026-01-16 | 5.000 | 5.000 | 4.950 | 4.960 | 4.960 | 24,586,868 |
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.