Jiangsu Wujiang Rural Coml Bk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.682 | 4.691 | 4.636 | 4.673 | 4.673 | 27,488,058 |
| 2024-10-23 | 4.727 | 4.755 | 4.673 | 4.709 | 4.709 | 40,607,051 |
| 2024-10-22 | 4.718 | 4.764 | 4.682 | 4.727 | 4.727 | 31,817,179 |
| 2024-10-21 | 4.764 | 4.782 | 4.673 | 4.736 | 4.736 | 35,251,924 |
| 2024-10-18 | 4.691 | 4.809 | 4.600 | 4.746 | 4.746 | 60,076,666 |
| 2024-10-17 | 4.755 | 4.791 | 4.664 | 4.682 | 4.682 | 31,201,989 |
| 2024-10-16 | 4.591 | 4.809 | 4.573 | 4.755 | 4.755 | 44,077,216 |
| 2024-10-15 | 4.727 | 4.800 | 4.600 | 4.618 | 4.618 | 53,869,875 |
| 2024-10-14 | 4.655 | 4.818 | 4.655 | 4.727 | 4.727 | 56,608,230 |
| 2024-10-11 | 4.682 | 4.746 | 4.546 | 4.591 | 4.591 | 39,314,423 |
| 2024-10-10 | 4.600 | 4.827 | 4.591 | 4.691 | 4.691 | 57,629,759 |
| 2024-10-09 | 4.891 | 4.927 | 4.527 | 4.555 | 4.555 | 76,577,043 |
| 2024-10-08 | 5.282 | 5.300 | 4.818 | 5.000 | 5.000 | 102,598,520 |
| 2024-09-30 | 4.646 | 4.918 | 4.573 | 4.818 | 4.818 | 86,489,760 |
| 2024-09-27 | 4.582 | 4.609 | 4.373 | 4.573 | 4.573 | 41,322,746 |
| 2024-09-26 | 4.227 | 4.500 | 4.209 | 4.500 | 4.500 | 47,404,669 |
| 2024-09-25 | 4.146 | 4.282 | 4.127 | 4.236 | 4.236 | 45,483,372 |
| 2024-09-24 | 3.973 | 4.109 | 3.973 | 4.109 | 4.109 | 29,150,766 |
| 2024-09-23 | 3.855 | 3.955 | 3.855 | 3.946 | 3.946 | 23,126,265 |
| 2024-09-20 | 3.873 | 3.882 | 3.836 | 3.864 | 3.864 | 15,144,971 |
| 2024-09-19 | 3.855 | 3.909 | 3.809 | 3.873 | 3.873 | 18,606,219 |
| 2024-09-18 | 3.809 | 3.855 | 3.755 | 3.846 | 3.846 | 17,088,990 |
| 2024-09-13 | 3.836 | 3.864 | 3.800 | 3.800 | 3.800 | 15,928,129 |
| 2024-09-12 | 3.846 | 3.873 | 3.818 | 3.836 | 3.836 | 16,350,214 |
| 2024-09-11 | 3.900 | 3.900 | 3.818 | 3.836 | 3.836 | 19,862,064 |
| 2024-09-10 | 3.918 | 3.936 | 3.864 | 3.909 | 3.909 | 20,712,600 |
| 2024-09-09 | 4.027 | 4.027 | 3.900 | 3.918 | 3.918 | 29,201,205 |
| 2024-09-06 | 4.100 | 4.118 | 4.027 | 4.036 | 4.036 | 27,244,104 |
| 2024-09-05 | 4.127 | 4.155 | 4.064 | 4.091 | 4.091 | 18,868,421 |
| 2024-09-04 | 4.136 | 4.164 | 4.109 | 4.118 | 4.118 | 16,104,566 |
| 2024-09-03 | 4.191 | 4.191 | 4.118 | 4.146 | 4.146 | 23,640,314 |
| 2024-09-02 | 4.182 | 4.255 | 4.173 | 4.173 | 4.173 | 30,263,663 |
| 2024-08-30 | 4.173 | 4.264 | 4.155 | 4.173 | 4.173 | 36,079,202 |
| 2024-08-29 | 4.309 | 4.346 | 4.155 | 4.182 | 4.182 | 43,434,851 |
| 2024-08-28 | 4.391 | 4.400 | 4.309 | 4.318 | 4.318 | 23,322,189 |
| 2024-08-27 | 4.364 | 4.418 | 4.346 | 4.382 | 4.382 | 19,070,566 |
| 2024-08-26 | 4.336 | 4.382 | 4.282 | 4.373 | 4.373 | 16,197,139 |
| 2024-08-23 | 4.327 | 4.364 | 4.255 | 4.336 | 4.336 | 26,870,945 |
| 2024-08-22 | 4.291 | 4.364 | 4.291 | 4.327 | 4.327 | 24,804,899 |
| 2024-08-21 | 4.355 | 4.364 | 4.264 | 4.282 | 4.282 | 21,409,300 |
| 2024-08-20 | 4.418 | 4.436 | 4.336 | 4.364 | 4.364 | 26,433,367 |
| 2024-08-19 | 4.218 | 4.418 | 4.209 | 4.409 | 4.409 | 38,873,825 |
| 2024-08-16 | 4.182 | 4.236 | 4.155 | 4.218 | 4.218 | 22,205,194 |
| 2024-08-15 | 4.118 | 4.191 | 4.109 | 4.173 | 4.173 | 19,107,916 |
| 2024-08-14 | 4.155 | 4.200 | 4.118 | 4.118 | 4.118 | 15,093,318 |
| 2024-08-13 | 4.109 | 4.164 | 4.091 | 4.155 | 4.155 | 23,912,409 |
| 2024-08-12 | 4.136 | 4.146 | 4.082 | 4.091 | 4.091 | 20,344,390 |
| 2024-08-09 | 4.118 | 4.209 | 4.109 | 4.136 | 4.136 | 35,984,714 |
| 2024-08-08 | 4.236 | 4.236 | 4.073 | 4.136 | 4.136 | 75,639,636 |
| 2024-08-07 | 4.318 | 4.355 | 4.282 | 4.282 | 4.282 | 17,780,279 |
| 2024-08-06 | 4.400 | 4.418 | 4.300 | 4.327 | 4.327 | 19,242,938 |
| 2024-08-05 | 4.418 | 4.473 | 4.382 | 4.391 | 4.391 | 22,555,874 |
| 2024-08-02 | 4.391 | 4.482 | 4.373 | 4.427 | 4.427 | 24,046,729 |
| 2024-08-01 | 4.409 | 4.446 | 4.373 | 4.400 | 4.400 | 19,535,934 |
| 2024-07-31 | 4.336 | 4.418 | 4.336 | 4.409 | 4.409 | 24,445,715 |
| 2024-07-30 | 4.336 | 4.373 | 4.300 | 4.346 | 4.346 | 15,110,153 |
| 2024-07-29 | 4.282 | 4.355 | 4.255 | 4.355 | 4.355 | 19,382,867 |
| 2024-07-26 | 4.318 | 4.346 | 4.264 | 4.291 | 4.291 | 20,061,455 |
| 2024-07-25 | 4.418 | 4.427 | 4.291 | 4.318 | 4.318 | 27,635,102 |
| 2024-07-24 | 4.373 | 4.446 | 4.355 | 4.427 | 4.427 | 34,590,937 |
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.