Jiangsu Wujiang Rural Coml Bk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.220 | 5.250 | 5.190 | 5.210 | 5.210 | 29,383,781 |
| 2025-10-20 | 5.240 | 5.240 | 5.140 | 5.230 | 5.230 | 27,076,331 |
| 2025-10-17 | 5.270 | 5.310 | 5.230 | 5.250 | 5.250 | 28,440,824 |
| 2025-10-16 | 5.210 | 5.280 | 5.190 | 5.270 | 5.270 | 29,273,635 |
| 2025-10-15 | 5.180 | 5.220 | 5.160 | 5.210 | 5.210 | 25,326,638 |
| 2025-10-14 | 5.070 | 5.200 | 5.060 | 5.190 | 5.190 | 34,750,637 |
| 2025-10-13 | 5.010 | 5.110 | 4.980 | 5.090 | 5.090 | 27,204,572 |
| 2025-10-10 | 5.030 | 5.110 | 5.010 | 5.070 | 5.070 | 21,859,200 |
| 2025-10-09 | 4.970 | 5.040 | 4.950 | 5.030 | 5.030 | 26,793,078 |
| 2025-09-30 | 5.020 | 5.030 | 4.970 | 4.970 | 4.970 | 13,312,772 |
| 2025-09-29 | 5.010 | 5.050 | 4.970 | 5.020 | 5.020 | 19,187,111 |
| 2025-09-26 | 5.000 | 5.040 | 4.980 | 5.020 | 5.020 | 16,768,384 |
| 2025-09-25 | 5.030 | 5.040 | 4.980 | 4.990 | 4.990 | 13,202,901 |
| 2025-09-24 | 4.990 | 5.070 | 4.990 | 5.040 | 5.040 | 14,329,454 |
| 2025-09-23 | 4.970 | 5.030 | 4.940 | 5.010 | 5.010 | 23,634,466 |
| 2025-09-22 | 5.030 | 5.050 | 4.970 | 4.980 | 4.980 | 17,812,930 |
| 2025-09-19 | 5.020 | 5.060 | 4.970 | 5.050 | 5.050 | 23,622,099 |
| 2025-09-18 | 5.210 | 5.220 | 5.100 | 5.110 | 5.110 | 31,710,537 |
| 2025-09-17 | 5.220 | 5.240 | 5.180 | 5.220 | 5.220 | 22,363,806 |
| 2025-09-16 | 5.210 | 5.250 | 5.200 | 5.220 | 5.220 | 20,909,556 |
| 2025-09-15 | 5.240 | 5.250 | 5.210 | 5.210 | 5.210 | 18,595,248 |
| 2025-09-12 | 5.310 | 5.320 | 5.240 | 5.240 | 5.240 | 22,730,703 |
| 2025-09-11 | 5.280 | 5.310 | 5.220 | 5.300 | 5.300 | 29,397,731 |
| 2025-09-10 | 5.250 | 5.300 | 5.220 | 5.280 | 5.280 | 23,751,910 |
| 2025-09-09 | 5.220 | 5.260 | 5.210 | 5.250 | 5.250 | 22,765,820 |
| 2025-09-08 | 5.220 | 5.260 | 5.200 | 5.230 | 5.230 | 21,735,010 |
| 2025-09-05 | 5.260 | 5.270 | 5.170 | 5.220 | 5.220 | 28,747,340 |
| 2025-09-04 | 5.230 | 5.280 | 5.140 | 5.270 | 5.270 | 38,308,560 |
| 2025-09-03 | 5.310 | 5.330 | 5.230 | 5.240 | 5.240 | 32,620,506 |
| 2025-09-02 | 5.260 | 5.330 | 5.240 | 5.320 | 5.320 | 41,981,582 |
| 2025-09-01 | 5.290 | 5.310 | 5.250 | 5.260 | 5.260 | 37,167,809 |
| 2025-08-29 | 5.300 | 5.400 | 5.280 | 5.290 | 5.290 | 47,777,781 |
| 2025-08-28 | 5.300 | 5.330 | 5.250 | 5.310 | 5.310 | 44,605,405 |
| 2025-08-27 | 5.400 | 5.410 | 5.320 | 5.330 | 5.330 | 28,364,888 |
| 2025-08-26 | 5.450 | 5.460 | 5.390 | 5.400 | 5.400 | 27,598,883 |
| 2025-08-25 | 5.430 | 5.490 | 5.410 | 5.460 | 5.460 | 40,339,380 |
| 2025-08-22 | 5.500 | 5.510 | 5.400 | 5.440 | 5.440 | 43,465,481 |
| 2025-08-21 | 5.470 | 5.520 | 5.450 | 5.510 | 5.510 | 36,213,923 |
| 2025-08-20 | 5.430 | 5.470 | 5.410 | 5.470 | 5.470 | 33,504,791 |
| 2025-08-19 | 5.480 | 5.520 | 5.410 | 5.420 | 5.420 | 30,631,481 |
| 2025-08-18 | 5.300 | 5.560 | 5.300 | 5.490 | 5.490 | 72,049,872 |
| 2025-08-15 | 5.340 | 5.340 | 5.220 | 5.310 | 5.310 | 36,827,415 |
| 2025-08-14 | 5.400 | 5.410 | 5.330 | 5.340 | 5.340 | 24,698,660 |
| 2025-08-13 | 5.410 | 5.450 | 5.390 | 5.400 | 5.400 | 26,618,507 |
| 2025-08-12 | 5.380 | 5.420 | 5.370 | 5.400 | 5.400 | 18,104,930 |
| 2025-08-11 | 5.420 | 5.430 | 5.350 | 5.380 | 5.380 | 22,910,632 |
| 2025-08-08 | 5.420 | 5.460 | 5.410 | 5.410 | 5.410 | 17,472,466 |
| 2025-08-07 | 5.430 | 5.450 | 5.390 | 5.410 | 5.410 | 20,064,047 |
| 2025-08-06 | 5.450 | 5.480 | 5.400 | 5.420 | 5.420 | 20,003,722 |
| 2025-08-05 | 5.380 | 5.480 | 5.350 | 5.460 | 5.460 | 27,070,622 |
| 2025-08-04 | 5.330 | 5.410 | 5.320 | 5.370 | 5.370 | 20,681,281 |
| 2025-08-01 | 5.340 | 5.400 | 5.300 | 5.350 | 5.350 | 22,627,305 |
| 2025-07-31 | 5.440 | 5.460 | 5.310 | 5.340 | 5.340 | 34,001,479 |
| 2025-07-30 | 5.420 | 5.500 | 5.410 | 5.440 | 5.440 | 31,070,806 |
| 2025-07-29 | 5.510 | 5.530 | 5.400 | 5.420 | 5.420 | 30,139,871 |
| 2025-07-28 | 5.500 | 5.560 | 5.480 | 5.500 | 5.500 | 29,457,082 |
| 2025-07-25 | 5.500 | 5.540 | 5.480 | 5.490 | 5.490 | 20,942,431 |
| 2025-07-24 | 5.550 | 5.570 | 5.470 | 5.490 | 5.490 | 34,264,116 |
| 2025-07-23 | 5.510 | 5.620 | 5.510 | 5.570 | 5.570 | 30,646,131 |
| 2025-07-22 | 5.570 | 5.580 | 5.430 | 5.530 | 5.530 | 41,412,437 |
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.