Jiangsu Wujiang Rural Coml Bk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.691 | 4.755 | 4.664 | 4.727 | 4.727 | 34,477,796 |
| 2025-01-16 | 4.582 | 4.746 | 4.573 | 4.709 | 4.709 | 55,989,821 |
| 2025-01-15 | 4.509 | 4.600 | 4.500 | 4.555 | 4.555 | 29,572,611 |
| 2025-01-14 | 4.436 | 4.518 | 4.427 | 4.518 | 4.518 | 40,728,730 |
| 2025-01-13 | 4.500 | 4.500 | 4.418 | 4.436 | 4.436 | 35,867,310 |
| 2025-01-10 | 4.609 | 4.618 | 4.518 | 4.518 | 4.518 | 27,661,564 |
| 2025-01-09 | 4.636 | 4.646 | 4.564 | 4.591 | 4.591 | 25,285,227 |
| 2025-01-08 | 4.627 | 4.664 | 4.573 | 4.646 | 4.646 | 36,275,829 |
| 2025-01-07 | 4.646 | 4.655 | 4.582 | 4.627 | 4.627 | 32,031,836 |
| 2025-01-06 | 4.618 | 4.655 | 4.573 | 4.655 | 4.655 | 36,094,054 |
| 2025-01-03 | 4.664 | 4.709 | 4.618 | 4.627 | 4.627 | 36,774,106 |
| 2025-01-02 | 4.818 | 4.855 | 4.627 | 4.655 | 4.655 | 48,274,328 |
| 2024-12-31 | 4.918 | 4.964 | 4.800 | 4.809 | 4.809 | 60,221,150 |
| 2024-12-30 | 4.836 | 4.927 | 4.809 | 4.918 | 4.918 | 55,834,277 |
| 2024-12-27 | 4.809 | 4.864 | 4.736 | 4.855 | 4.855 | 47,780,304 |
| 2024-12-26 | 4.855 | 4.864 | 4.791 | 4.818 | 4.818 | 31,254,435 |
| 2024-12-25 | 4.791 | 4.846 | 4.773 | 4.846 | 4.846 | 38,411,026 |
| 2024-12-24 | 4.709 | 4.791 | 4.700 | 4.791 | 4.791 | 38,219,463 |
| 2024-12-23 | 4.682 | 4.782 | 4.673 | 4.700 | 4.700 | 47,335,889 |
| 2024-12-20 | 4.718 | 4.764 | 4.655 | 4.673 | 4.673 | 32,944,038 |
| 2024-12-19 | 4.773 | 4.791 | 4.682 | 4.727 | 4.727 | 34,007,909 |
| 2024-12-18 | 4.755 | 4.836 | 4.736 | 4.791 | 4.791 | 33,577,494 |
| 2024-12-17 | 4.782 | 4.818 | 4.718 | 4.746 | 4.746 | 37,380,919 |
| 2024-12-16 | 4.791 | 4.864 | 4.782 | 4.800 | 4.800 | 28,933,594 |
| 2024-12-13 | 4.873 | 4.891 | 4.791 | 4.791 | 4.791 | 42,911,898 |
| 2024-12-12 | 4.818 | 4.909 | 4.800 | 4.900 | 4.900 | 51,899,395 |
| 2024-12-11 | 4.809 | 4.864 | 4.800 | 4.818 | 4.818 | 31,418,629 |
| 2024-12-10 | 4.882 | 4.900 | 4.809 | 4.827 | 4.827 | 43,131,348 |
| 2024-12-09 | 4.809 | 4.846 | 4.782 | 4.800 | 4.800 | 31,445,652 |
| 2024-12-06 | 4.746 | 4.827 | 4.746 | 4.809 | 4.809 | 43,473,901 |
| 2024-12-05 | 4.755 | 4.782 | 4.736 | 4.746 | 4.746 | 20,882,076 |
| 2024-12-04 | 4.782 | 4.800 | 4.736 | 4.755 | 4.755 | 27,660,824 |
| 2024-12-03 | 4.746 | 4.800 | 4.700 | 4.800 | 4.800 | 41,444,202 |
| 2024-12-02 | 4.791 | 4.818 | 4.709 | 4.755 | 4.755 | 36,802,176 |
| 2024-11-29 | 4.709 | 4.809 | 4.709 | 4.782 | 4.782 | 47,232,388 |
| 2024-11-28 | 4.718 | 4.773 | 4.682 | 4.727 | 4.727 | 25,748,527 |
| 2024-11-27 | 4.636 | 4.736 | 4.555 | 4.736 | 4.736 | 44,380,386 |
| 2024-11-26 | 4.655 | 4.691 | 4.618 | 4.664 | 4.664 | 27,013,248 |
| 2024-11-25 | 4.646 | 4.727 | 4.582 | 4.664 | 4.664 | 35,846,132 |
| 2024-11-22 | 4.827 | 4.864 | 4.636 | 4.655 | 4.655 | 53,004,303 |
| 2024-11-21 | 4.827 | 4.864 | 4.800 | 4.836 | 4.836 | 35,721,763 |
| 2024-11-20 | 4.891 | 4.964 | 4.809 | 4.846 | 4.846 | 58,764,380 |
| 2024-11-19 | 4.855 | 5.000 | 4.809 | 4.927 | 4.927 | 73,722,177 |
| 2024-11-18 | 4.873 | 5.046 | 4.818 | 4.846 | 4.846 | 109,276,267 |
| 2024-11-15 | 4.782 | 4.846 | 4.718 | 4.773 | 4.773 | 51,469,424 |
| 2024-11-14 | 4.718 | 4.864 | 4.718 | 4.791 | 4.791 | 80,046,263 |
| 2024-11-13 | 4.636 | 4.746 | 4.618 | 4.746 | 4.746 | 50,747,651 |
| 2024-11-12 | 4.673 | 4.755 | 4.627 | 4.646 | 4.646 | 36,853,743 |
| 2024-11-11 | 4.709 | 4.727 | 4.636 | 4.673 | 4.673 | 34,401,412 |
| 2024-11-08 | 4.809 | 4.855 | 4.682 | 4.736 | 4.736 | 50,132,679 |
| 2024-11-07 | 4.636 | 4.809 | 4.627 | 4.800 | 4.800 | 52,422,372 |
| 2024-11-06 | 4.682 | 4.691 | 4.618 | 4.655 | 4.655 | 38,321,772 |
| 2024-11-05 | 4.600 | 4.682 | 4.582 | 4.682 | 4.682 | 45,102,524 |
| 2024-11-04 | 4.582 | 4.609 | 4.527 | 4.609 | 4.609 | 35,320,357 |
| 2024-11-01 | 4.573 | 4.636 | 4.555 | 4.582 | 4.582 | 36,486,863 |
| 2024-10-31 | 4.564 | 4.609 | 4.536 | 4.591 | 4.591 | 35,819,668 |
| 2024-10-30 | 4.573 | 4.618 | 4.518 | 4.546 | 4.546 | 40,691,247 |
| 2024-10-29 | 4.636 | 4.709 | 4.582 | 4.600 | 4.600 | 41,748,979 |
| 2024-10-28 | 4.646 | 4.655 | 4.582 | 4.636 | 4.636 | 32,809,409 |
| 2024-10-25 | 4.664 | 4.682 | 4.618 | 4.646 | 4.646 | 31,424,912 |
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.