Jiangsu Zhangjiagang Rural Commercial Bank Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.310	4.380	4.290	4.340	4.340	24,521,600
2026-07-22	4.350	4.360	4.240	4.310	4.310	34,259,637
2026-07-21	4.390	4.450	4.320	4.330	4.330	40,096,078
2026-07-20	4.320	4.430	4.300	4.390	4.390	39,422,633
2026-07-17	4.340	4.420	4.310	4.320	4.320	39,971,117
2026-07-16	4.330	4.370	4.270	4.320	4.320	26,764,037
2026-07-15	4.210	4.340	4.200	4.330	4.330	33,721,141
2026-07-14	4.160	4.250	4.150	4.220	4.220	29,014,340
2026-07-13	4.100	4.190	4.090	4.180	4.180	30,477,119
2026-07-10	4.090	4.120	4.050	4.090	4.090	17,538,221
2026-07-09	4.130	4.160	4.080	4.090	4.090	27,042,199
2026-07-08	4.100	4.170	4.070	4.140	4.140	24,448,568
2026-07-07	4.190	4.190	4.070	4.110	4.110	23,583,965
2026-07-06	4.040	4.190	4.030	4.190	4.190	35,053,223
2026-07-03	4.020	4.060	3.990	4.050	4.050	21,681,516
2026-07-02	3.960	4.060	3.950	4.020	4.020	22,711,678
2026-07-01	3.900	3.970	3.880	3.950	3.950	17,806,840
2026-06-30	3.970	3.990	3.870	3.900	3.900	20,915,619
2026-06-29	3.980	4.020	3.880	3.980	3.980	19,978,455
2026-06-26	4.060	4.080	3.990	4.000	4.000	17,053,381
2026-06-25	4.070	4.100	4.040	4.060	4.060	16,505,320
2026-06-24	4.210	4.220	4.070	4.080	4.080	22,694,557
2026-06-23	4.120	4.220	4.110	4.210	4.210	24,040,053
2026-06-22	4.120	4.160	4.050	4.130	4.130	20,359,936
2026-06-18	4.200	4.220	4.120	4.120	4.120	19,368,711
2026-06-17	4.230	4.240	4.180	4.220	4.220	15,460,590
2026-06-16	4.290	4.290	4.200	4.230	4.230	27,647,900
2026-06-15	4.300	4.340	4.260	4.300	4.300	25,288,590
2026-06-12	4.250	4.300	4.230	4.300	4.300	24,396,990
2026-06-11	4.310	4.320	4.240	4.260	4.260	19,366,061
2026-06-10	4.210	4.320	4.210	4.310	4.310	24,333,859
2026-06-09	4.210	4.260	4.170	4.240	4.240	22,730,672
2026-06-08	4.220	4.240	4.170	4.220	4.220	21,125,881
2026-06-05	4.190	4.250	4.170	4.230	4.230	17,599,490
2026-06-04	4.260	4.290	4.170	4.180	4.180	18,033,080
2026-06-03	4.320	4.320	4.230	4.260	4.260	22,884,279
2026-06-02	4.340	4.380	4.310	4.320	4.320	22,214,381
2026-06-01	4.230	4.370	4.180	4.340	4.340	28,288,760
2026-05-29	4.180	4.250	4.160	4.240	4.240	24,361,080
2026-05-28	4.210	4.230	4.140	4.180	4.180	15,712,570
2026-05-27	4.230	4.260	4.200	4.210	4.210	12,909,540
2026-05-26	4.230	4.260	4.210	4.230	4.230	12,753,960
2026-05-25	4.270	4.280	4.220	4.230	4.230	14,237,860
2026-05-22	4.270	4.290	4.250	4.270	4.270	15,518,760
2026-05-21	4.290	4.340	4.250	4.280	4.280	22,496,850
2026-05-20	4.400	4.410	4.350	4.390	4.270	18,121,000
2026-05-19	4.380	4.420	4.360	4.400	4.280	18,975,561
2026-05-18	4.360	4.390	4.330	4.390	4.270	24,582,539
2026-05-15	4.450	4.450	4.350	4.360	4.241	30,904,660
2026-05-14	4.480	4.490	4.440	4.450	4.328	21,402,948
2026-05-13	4.480	4.490	4.460	4.470	4.348	19,682,426
2026-05-12	4.470	4.490	4.460	4.470	4.348	22,603,101
2026-05-11	4.480	4.480	4.440	4.470	4.348	26,927,040
2026-05-08	4.490	4.510	4.460	4.480	4.358	19,997,793
2026-05-07	4.530	4.560	4.470	4.500	4.377	28,964,100
2026-05-06	4.570	4.580	4.510	4.530	4.406	37,416,088
2026-04-30	4.600	4.640	4.550	4.560	4.435	26,152,741
2026-04-29	4.580	4.680	4.580	4.630	4.503	22,133,422
2026-04-28	4.640	4.660	4.580	4.600	4.474	22,135,583
2026-04-27	4.670	4.730	4.640	4.640	4.513	23,612,860

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.1200 CNY
2025-10-15	0.1000 CNY
2025-05-16	0.2000 CNY
2024-06-06	0.2000 CNY
2023-06-01	0.2000 CNY
2022-05-05	0.1920 CNY
2021-07-08	0.1600 CNY
2020-06-30	0.1500 CNY
2019-06-12	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.