Jiangsu Wujiang Rural Coml Bk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.020 | 5.030 | 4.990 | 5.000 | 5.000 | 17,106,448 |
| 2026-01-14 | 5.060 | 5.070 | 5.010 | 5.020 | 5.020 | 34,491,747 |
| 2026-01-13 | 5.060 | 5.100 | 5.050 | 5.070 | 5.070 | 24,881,036 |
| 2026-01-12 | 5.040 | 5.070 | 5.030 | 5.060 | 5.060 | 20,485,064 |
| 2026-01-09 | 5.030 | 5.050 | 5.020 | 5.040 | 5.040 | 16,782,771 |
| 2026-01-08 | 5.060 | 5.070 | 5.030 | 5.030 | 5.030 | 17,406,319 |
| 2026-01-07 | 5.080 | 5.090 | 5.050 | 5.050 | 5.050 | 21,462,281 |
| 2026-01-06 | 5.060 | 5.080 | 5.040 | 5.080 | 5.080 | 25,753,321 |
| 2026-01-05 | 5.050 | 5.060 | 5.020 | 5.050 | 5.050 | 23,054,754 |
| 2025-12-31 | 5.050 | 5.070 | 5.030 | 5.050 | 5.050 | 14,949,514 |
| 2025-12-30 | 5.050 | 5.070 | 5.020 | 5.040 | 5.040 | 14,519,090 |
| 2025-12-29 | 5.090 | 5.110 | 5.040 | 5.050 | 5.050 | 31,760,065 |
| 2025-12-26 | 5.120 | 5.140 | 5.090 | 5.100 | 5.100 | 15,528,440 |
| 2025-12-25 | 5.140 | 5.170 | 5.120 | 5.130 | 5.130 | 21,573,109 |
| 2025-12-24 | 5.140 | 5.170 | 5.100 | 5.150 | 5.150 | 15,112,672 |
| 2025-12-23 | 5.150 | 5.200 | 5.130 | 5.140 | 5.140 | 17,632,437 |
| 2025-12-22 | 5.180 | 5.200 | 5.150 | 5.150 | 5.150 | 16,918,238 |
| 2025-12-19 | 5.160 | 5.210 | 5.130 | 5.180 | 5.180 | 19,005,912 |
| 2025-12-18 | 5.080 | 5.180 | 5.070 | 5.170 | 5.170 | 21,278,542 |
| 2025-12-17 | 5.060 | 5.100 | 5.030 | 5.080 | 5.080 | 18,472,207 |
| 2025-12-16 | 5.110 | 5.120 | 5.040 | 5.060 | 5.060 | 19,217,239 |
| 2025-12-15 | 5.110 | 5.140 | 5.080 | 5.100 | 5.100 | 20,483,092 |
| 2025-12-12 | 5.130 | 5.150 | 5.110 | 5.110 | 5.110 | 32,664,730 |
| 2025-12-11 | 5.150 | 5.170 | 5.110 | 5.120 | 5.120 | 28,385,869 |
| 2025-12-10 | 5.180 | 5.210 | 5.110 | 5.150 | 5.150 | 22,168,931 |
| 2025-12-09 | 5.190 | 5.230 | 5.160 | 5.180 | 5.180 | 16,161,046 |
| 2025-12-08 | 5.200 | 5.250 | 5.180 | 5.190 | 5.190 | 26,330,262 |
| 2025-12-05 | 5.280 | 5.290 | 5.160 | 5.190 | 5.190 | 42,712,641 |
| 2025-12-04 | 5.300 | 5.340 | 5.260 | 5.280 | 5.280 | 21,634,060 |
| 2025-12-03 | 5.310 | 5.360 | 5.290 | 5.310 | 5.310 | 32,375,371 |
| 2025-12-02 | 5.290 | 5.310 | 5.260 | 5.310 | 5.310 | 22,497,240 |
| 2025-12-01 | 5.190 | 5.310 | 5.190 | 5.300 | 5.300 | 36,768,428 |
| 2025-11-28 | 5.210 | 5.220 | 5.180 | 5.200 | 5.200 | 16,655,353 |
| 2025-11-27 | 5.190 | 5.230 | 5.150 | 5.210 | 5.210 | 20,784,489 |
| 2025-11-26 | 5.200 | 5.240 | 5.160 | 5.190 | 5.190 | 25,626,361 |
| 2025-11-25 | 5.110 | 5.220 | 5.100 | 5.190 | 5.190 | 32,210,621 |
| 2025-11-24 | 5.140 | 5.170 | 5.080 | 5.110 | 5.110 | 42,045,538 |
| 2025-11-21 | 5.280 | 5.290 | 5.140 | 5.140 | 5.140 | 33,418,331 |
| 2025-11-20 | 5.250 | 5.340 | 5.250 | 5.300 | 5.300 | 25,198,175 |
| 2025-11-19 | 5.250 | 5.280 | 5.240 | 5.260 | 5.260 | 15,667,510 |
| 2025-11-18 | 5.260 | 5.270 | 5.220 | 5.250 | 5.250 | 20,723,636 |
| 2025-11-17 | 5.320 | 5.320 | 5.260 | 5.260 | 5.260 | 27,051,215 |
| 2025-11-14 | 5.330 | 5.370 | 5.320 | 5.330 | 5.330 | 20,906,331 |
| 2025-11-13 | 5.390 | 5.390 | 5.300 | 5.330 | 5.330 | 29,506,116 |
| 2025-11-12 | 5.360 | 5.420 | 5.360 | 5.380 | 5.380 | 29,148,298 |
| 2025-11-11 | 5.330 | 5.360 | 5.310 | 5.360 | 5.360 | 20,047,158 |
| 2025-11-10 | 5.300 | 5.330 | 5.280 | 5.310 | 5.310 | 16,558,504 |
| 2025-11-07 | 5.310 | 5.340 | 5.290 | 5.300 | 5.300 | 20,056,577 |
| 2025-11-06 | 5.290 | 5.340 | 5.270 | 5.310 | 5.310 | 26,685,663 |
| 2025-11-05 | 5.300 | 5.310 | 5.250 | 5.290 | 5.290 | 27,489,104 |
| 2025-11-04 | 5.210 | 5.320 | 5.200 | 5.300 | 5.300 | 38,361,512 |
| 2025-11-03 | 5.170 | 5.240 | 5.170 | 5.210 | 5.210 | 28,094,103 |
| 2025-10-31 | 5.170 | 5.200 | 5.130 | 5.180 | 5.180 | 25,120,786 |
| 2025-10-30 | 5.130 | 5.190 | 5.120 | 5.170 | 5.170 | 29,974,591 |
| 2025-10-29 | 5.230 | 5.230 | 5.150 | 5.170 | 5.170 | 25,539,895 |
| 2025-10-28 | 5.240 | 5.280 | 5.190 | 5.240 | 5.240 | 21,074,669 |
| 2025-10-27 | 5.260 | 5.300 | 5.210 | 5.250 | 5.250 | 25,993,113 |
| 2025-10-24 | 5.310 | 5.330 | 5.250 | 5.260 | 5.260 | 26,246,387 |
| 2025-10-23 | 5.310 | 5.370 | 5.280 | 5.330 | 5.330 | 33,489,886 |
| 2025-10-22 | 5.200 | 5.330 | 5.190 | 5.330 | 5.330 | 35,774,181 |
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.