Jiangsu Wujiang Rural Coml Bk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-01-15	5.020	5.030	4.990	5.000	5.000	17,106,448

← NewerPage 3 of 21 · 1,214 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.