Jiangsu Wujiang Rural Coml Bk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.664 | 4.718 | 4.664 | 4.709 | 4.709 | 24,100,076 |
| 2025-04-21 | 4.700 | 4.773 | 4.655 | 4.664 | 4.664 | 43,391,728 |
| 2025-04-18 | 4.673 | 4.718 | 4.664 | 4.700 | 4.700 | 29,421,448 |
| 2025-04-17 | 4.646 | 4.700 | 4.618 | 4.673 | 4.673 | 29,380,565 |
| 2025-04-16 | 4.591 | 4.646 | 4.591 | 4.646 | 4.646 | 31,570,012 |
| 2025-04-15 | 4.555 | 4.609 | 4.555 | 4.600 | 4.600 | 28,484,447 |
| 2025-04-14 | 4.546 | 4.582 | 4.546 | 4.555 | 4.555 | 29,578,847 |
| 2025-04-11 | 4.536 | 4.546 | 4.500 | 4.536 | 4.536 | 31,765,958 |
| 2025-04-10 | 4.555 | 4.591 | 4.527 | 4.555 | 4.555 | 41,003,151 |
| 2025-04-09 | 4.509 | 4.536 | 4.409 | 4.518 | 4.518 | 50,591,013 |
| 2025-04-08 | 4.500 | 4.609 | 4.500 | 4.546 | 4.546 | 56,817,145 |
| 2025-04-07 | 4.727 | 4.746 | 4.400 | 4.455 | 4.455 | 84,355,444 |
| 2025-04-03 | 4.855 | 4.882 | 4.818 | 4.846 | 4.846 | 34,371,250 |
| 2025-04-02 | 4.800 | 4.891 | 4.800 | 4.864 | 4.864 | 47,197,298 |
| 2025-04-01 | 4.773 | 4.846 | 4.764 | 4.809 | 4.809 | 31,475,161 |
| 2025-03-31 | 4.782 | 4.864 | 4.755 | 4.782 | 4.782 | 55,117,674 |
| 2025-03-28 | 4.800 | 4.800 | 4.746 | 4.764 | 4.764 | 23,618,362 |
| 2025-03-27 | 4.800 | 4.836 | 4.773 | 4.800 | 4.800 | 22,112,673 |
| 2025-03-26 | 4.836 | 4.836 | 4.782 | 4.809 | 4.809 | 31,317,949 |
| 2025-03-25 | 4.818 | 4.855 | 4.818 | 4.846 | 4.846 | 25,004,639 |
| 2025-03-24 | 4.791 | 4.827 | 4.773 | 4.818 | 4.818 | 32,327,200 |
| 2025-03-21 | 4.818 | 4.864 | 4.755 | 4.782 | 4.782 | 29,295,524 |
| 2025-03-20 | 4.836 | 4.900 | 4.800 | 4.836 | 4.836 | 35,215,202 |
| 2025-03-19 | 4.764 | 4.855 | 4.746 | 4.846 | 4.846 | 46,933,991 |
| 2025-03-18 | 4.791 | 4.809 | 4.746 | 4.764 | 4.764 | 19,132,278 |
| 2025-03-17 | 4.746 | 4.800 | 4.727 | 4.791 | 4.791 | 36,045,133 |
| 2025-03-14 | 4.682 | 4.764 | 4.673 | 4.746 | 4.746 | 39,760,856 |
| 2025-03-13 | 4.673 | 4.691 | 4.655 | 4.691 | 4.691 | 28,328,050 |
| 2025-03-12 | 4.673 | 4.682 | 4.646 | 4.673 | 4.673 | 15,694,140 |
| 2025-03-11 | 4.636 | 4.664 | 4.627 | 4.664 | 4.664 | 12,636,015 |
| 2025-03-10 | 4.673 | 4.682 | 4.636 | 4.646 | 4.646 | 14,594,495 |
| 2025-03-07 | 4.682 | 4.709 | 4.664 | 4.673 | 4.673 | 17,321,354 |
| 2025-03-06 | 4.709 | 4.709 | 4.655 | 4.691 | 4.691 | 30,585,258 |
| 2025-03-05 | 4.646 | 4.718 | 4.627 | 4.709 | 4.709 | 28,992,293 |
| 2025-03-04 | 4.618 | 4.673 | 4.618 | 4.646 | 4.646 | 19,668,889 |
| 2025-03-03 | 4.636 | 4.664 | 4.609 | 4.636 | 4.636 | 25,774,438 |
| 2025-02-28 | 4.682 | 4.718 | 4.609 | 4.636 | 4.636 | 32,820,452 |
| 2025-02-27 | 4.691 | 4.709 | 4.673 | 4.700 | 4.700 | 21,796,288 |
| 2025-02-26 | 4.646 | 4.709 | 4.636 | 4.691 | 4.691 | 22,034,124 |
| 2025-02-25 | 4.682 | 4.700 | 4.618 | 4.636 | 4.636 | 23,485,113 |
| 2025-02-24 | 4.709 | 4.736 | 4.691 | 4.691 | 4.691 | 23,020,528 |
| 2025-02-21 | 4.782 | 4.791 | 4.691 | 4.709 | 4.709 | 35,316,587 |
| 2025-02-20 | 4.800 | 4.809 | 4.755 | 4.782 | 4.782 | 24,302,482 |
| 2025-02-19 | 4.782 | 4.855 | 4.764 | 4.791 | 4.791 | 38,727,467 |
| 2025-02-18 | 4.736 | 4.846 | 4.727 | 4.782 | 4.782 | 49,904,848 |
| 2025-02-17 | 4.746 | 4.755 | 4.709 | 4.727 | 4.727 | 24,789,737 |
| 2025-02-14 | 4.764 | 4.773 | 4.709 | 4.736 | 4.736 | 28,799,278 |
| 2025-02-13 | 4.791 | 4.800 | 4.764 | 4.764 | 4.764 | 27,520,600 |
| 2025-02-12 | 4.800 | 4.818 | 4.755 | 4.791 | 4.791 | 35,269,196 |
| 2025-02-11 | 4.800 | 4.846 | 4.782 | 4.809 | 4.809 | 36,554,651 |
| 2025-02-10 | 4.827 | 4.846 | 4.791 | 4.809 | 4.809 | 32,644,128 |
| 2025-02-07 | 4.827 | 4.855 | 4.782 | 4.827 | 4.827 | 32,117,448 |
| 2025-02-06 | 4.818 | 4.864 | 4.782 | 4.809 | 4.809 | 32,491,402 |
| 2025-02-05 | 4.882 | 4.900 | 4.791 | 4.809 | 4.809 | 36,268,639 |
| 2025-01-27 | 4.818 | 4.909 | 4.809 | 4.864 | 4.864 | 36,804,175 |
| 2025-01-24 | 4.764 | 4.827 | 4.736 | 4.818 | 4.818 | 34,428,429 |
| 2025-01-23 | 4.673 | 4.855 | 4.673 | 4.800 | 4.800 | 59,142,641 |
| 2025-01-22 | 4.764 | 4.782 | 4.618 | 4.636 | 4.636 | 33,868,750 |
| 2025-01-21 | 4.791 | 4.809 | 4.746 | 4.782 | 4.782 | 26,510,976 |
| 2025-01-20 | 4.755 | 4.836 | 4.718 | 4.773 | 4.773 | 44,102,841 |
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.