Jiangsu Wujiang Rural Coml Bk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.630 | 5.680 | 5.570 | 5.580 | 5.580 | 26,584,904 |
| 2025-07-18 | 5.590 | 5.650 | 5.570 | 5.640 | 5.640 | 25,602,786 |
| 2025-07-17 | 5.570 | 5.620 | 5.530 | 5.590 | 5.590 | 21,664,675 |
| 2025-07-16 | 5.630 | 5.660 | 5.520 | 5.580 | 5.580 | 39,806,923 |
| 2025-07-15 | 5.760 | 5.780 | 5.630 | 5.640 | 5.640 | 34,747,067 |
| 2025-07-14 | 5.710 | 5.810 | 5.690 | 5.740 | 5.740 | 43,899,467 |
| 2025-07-11 | 5.860 | 5.890 | 5.700 | 5.710 | 5.710 | 65,301,151 |
| 2025-07-10 | 5.800 | 5.880 | 5.790 | 5.850 | 5.850 | 44,947,796 |
| 2025-07-09 | 5.720 | 5.810 | 5.690 | 5.800 | 5.800 | 41,877,618 |
| 2025-07-08 | 5.800 | 5.820 | 5.670 | 5.720 | 5.720 | 46,072,550 |
| 2025-07-07 | 5.760 | 5.860 | 5.720 | 5.800 | 5.800 | 37,472,961 |
| 2025-07-04 | 5.710 | 5.820 | 5.680 | 5.770 | 5.770 | 49,306,515 |
| 2025-07-03 | 5.720 | 5.770 | 5.680 | 5.720 | 5.720 | 28,628,854 |
| 2025-07-02 | 5.670 | 5.770 | 5.660 | 5.700 | 5.700 | 36,611,449 |
| 2025-07-01 | 5.620 | 5.710 | 5.610 | 5.690 | 5.690 | 42,396,947 |
| 2025-06-30 | 5.670 | 5.680 | 5.550 | 5.610 | 5.610 | 57,280,573 |
| 2025-06-27 | 5.850 | 5.970 | 5.650 | 5.710 | 5.710 | 83,584,852 |
| 2025-06-26 | 5.770 | 5.920 | 5.720 | 5.880 | 5.880 | 58,976,761 |
| 2025-06-25 | 5.740 | 5.820 | 5.670 | 5.800 | 5.800 | 60,220,164 |
| 2025-06-24 | 5.810 | 5.810 | 5.680 | 5.770 | 5.770 | 83,525,640 |
| 2025-06-23 | 5.850 | 5.900 | 5.710 | 5.840 | 5.840 | 61,556,072 |
| 2025-06-20 | 5.880 | 5.900 | 5.750 | 5.880 | 5.880 | 63,766,036 |
| 2025-06-19 | 5.910 | 5.940 | 5.820 | 5.880 | 5.880 | 43,526,483 |
| 2025-06-18 | 5.840 | 5.910 | 5.770 | 5.910 | 5.910 | 50,360,054 |
| 2025-06-17 | 5.720 | 5.880 | 5.700 | 5.840 | 5.840 | 68,633,622 |
| 2025-06-16 | 5.540 | 5.720 | 5.510 | 5.720 | 5.720 | 53,652,148 |
| 2025-06-13 | 5.610 | 5.680 | 5.520 | 5.540 | 5.540 | 67,609,209 |
| 2025-06-12 | 5.540 | 5.620 | 5.500 | 5.610 | 5.610 | 61,396,767 |
| 2025-06-11 | 5.627 | 5.691 | 5.591 | 5.664 | 5.664 | 51,241,569 |
| 2025-06-10 | 5.555 | 5.636 | 5.536 | 5.627 | 5.627 | 52,491,217 |
| 2025-06-09 | 5.609 | 5.627 | 5.509 | 5.573 | 5.573 | 58,427,487 |
| 2025-06-06 | 5.527 | 5.627 | 5.518 | 5.600 | 5.600 | 49,950,511 |
| 2025-06-05 | 5.600 | 5.636 | 5.482 | 5.509 | 5.509 | 63,270,854 |
| 2025-06-04 | 5.573 | 5.646 | 5.555 | 5.609 | 5.609 | 58,003,169 |
| 2025-06-03 | 5.482 | 5.600 | 5.464 | 5.591 | 5.591 | 68,040,880 |
| 2025-05-30 | 5.355 | 5.482 | 5.355 | 5.482 | 5.482 | 69,928,656 |
| 2025-05-29 | 5.373 | 5.400 | 5.318 | 5.346 | 5.346 | 55,301,463 |
| 2025-05-28 | 5.300 | 5.391 | 5.264 | 5.391 | 5.391 | 47,284,063 |
| 2025-05-27 | 5.246 | 5.309 | 5.246 | 5.300 | 5.300 | 40,522,179 |
| 2025-05-26 | 5.209 | 5.291 | 5.146 | 5.246 | 5.246 | 61,966,006 |
| 2025-05-23 | 5.282 | 5.309 | 5.173 | 5.191 | 5.191 | 68,685,270 |
| 2025-05-22 | 5.091 | 5.191 | 5.082 | 5.173 | 5.173 | 60,477,027 |
| 2025-05-21 | 5.018 | 5.082 | 5.000 | 5.073 | 5.073 | 29,656,411 |
| 2025-05-20 | 5.000 | 5.055 | 4.982 | 5.000 | 5.000 | 34,459,552 |
| 2025-05-19 | 5.009 | 5.064 | 4.982 | 5.000 | 5.000 | 38,502,955 |
| 2025-05-16 | 5.027 | 5.055 | 4.973 | 5.009 | 5.009 | 34,401,349 |
| 2025-05-15 | 5.073 | 5.136 | 5.018 | 5.027 | 5.027 | 50,727,222 |
| 2025-05-14 | 5.018 | 5.118 | 4.982 | 5.082 | 5.082 | 53,257,871 |
| 2025-05-13 | 4.946 | 5.027 | 4.882 | 5.018 | 5.018 | 65,151,059 |
| 2025-05-12 | 4.882 | 4.973 | 4.873 | 4.909 | 4.909 | 53,770,257 |
| 2025-05-09 | 4.827 | 4.891 | 4.818 | 4.891 | 4.891 | 47,614,693 |
| 2025-05-08 | 4.746 | 4.827 | 4.736 | 4.827 | 4.827 | 43,903,995 |
| 2025-05-07 | 4.727 | 4.764 | 4.718 | 4.755 | 4.755 | 44,381,513 |
| 2025-05-06 | 4.782 | 4.809 | 4.682 | 4.700 | 4.700 | 67,018,116 |
| 2025-04-30 | 4.800 | 4.855 | 4.746 | 4.764 | 4.764 | 62,478,666 |
| 2025-04-29 | 4.782 | 4.818 | 4.746 | 4.764 | 4.764 | 38,003,684 |
| 2025-04-28 | 4.800 | 4.818 | 4.755 | 4.800 | 4.800 | 34,005,186 |
| 2025-04-25 | 4.718 | 4.782 | 4.709 | 4.773 | 4.773 | 34,999,547 |
| 2025-04-24 | 4.664 | 4.727 | 4.664 | 4.709 | 4.709 | 28,744,659 |
| 2025-04-23 | 4.709 | 4.718 | 4.664 | 4.664 | 4.664 | 25,214,593 |
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.