Jiangsu Changshu Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.230 | 7.250 | 7.100 | 7.150 | 7.150 | 47,650,468 |
| 2026-01-20 | 7.070 | 7.250 | 7.060 | 7.250 | 7.250 | 105,720,024 |
| 2026-01-19 | 6.970 | 7.100 | 6.950 | 7.080 | 7.080 | 82,110,742 |
| 2026-01-16 | 6.970 | 6.990 | 6.930 | 6.970 | 6.970 | 31,923,051 |
| 2026-01-15 | 6.960 | 6.980 | 6.950 | 6.950 | 6.950 | 24,958,243 |
| 2026-01-14 | 7.010 | 7.020 | 6.960 | 6.960 | 6.960 | 56,941,106 |
| 2026-01-13 | 7.010 | 7.050 | 6.990 | 7.010 | 7.010 | 40,491,034 |
| 2026-01-12 | 7.010 | 7.030 | 6.980 | 7.020 | 7.020 | 37,546,205 |
| 2026-01-09 | 7.000 | 7.030 | 6.970 | 7.030 | 7.030 | 39,850,107 |
| 2026-01-08 | 7.050 | 7.060 | 7.000 | 7.000 | 7.000 | 31,867,405 |
| 2026-01-07 | 7.090 | 7.100 | 7.040 | 7.050 | 7.050 | 38,031,565 |
| 2026-01-06 | 7.040 | 7.100 | 7.030 | 7.100 | 7.100 | 34,525,137 |
| 2026-01-05 | 7.040 | 7.060 | 7.010 | 7.050 | 7.050 | 36,611,285 |
| 2025-12-31 | 7.040 | 7.060 | 7.030 | 7.040 | 7.040 | 23,851,418 |
| 2025-12-30 | 7.060 | 7.070 | 7.030 | 7.050 | 7.050 | 19,833,001 |
| 2025-12-29 | 7.050 | 7.070 | 7.020 | 7.060 | 7.060 | 29,568,490 |
| 2025-12-26 | 7.080 | 7.090 | 7.040 | 7.060 | 7.060 | 25,739,620 |
| 2025-12-25 | 7.070 | 7.100 | 7.060 | 7.080 | 7.080 | 28,194,682 |
| 2025-12-24 | 7.140 | 7.140 | 7.050 | 7.070 | 7.070 | 36,322,319 |
| 2025-12-23 | 7.160 | 7.250 | 7.120 | 7.130 | 7.130 | 25,731,964 |
| 2025-12-22 | 7.220 | 7.240 | 7.160 | 7.160 | 7.160 | 25,990,566 |
| 2025-12-19 | 7.230 | 7.270 | 7.180 | 7.240 | 7.240 | 28,785,364 |
| 2025-12-18 | 7.100 | 7.260 | 7.080 | 7.230 | 7.230 | 54,480,307 |
| 2025-12-17 | 7.090 | 7.140 | 7.030 | 7.110 | 7.110 | 34,084,718 |
| 2025-12-16 | 7.040 | 7.110 | 7.020 | 7.110 | 7.110 | 39,311,178 |
| 2025-12-15 | 7.000 | 7.060 | 6.990 | 7.040 | 7.040 | 33,554,197 |
| 2025-12-12 | 7.100 | 7.110 | 6.990 | 7.030 | 7.030 | 43,133,347 |
| 2025-12-11 | 7.050 | 7.110 | 7.010 | 7.100 | 7.100 | 43,608,662 |
| 2025-12-10 | 7.120 | 7.150 | 6.990 | 7.040 | 7.040 | 58,160,445 |
| 2025-12-09 | 7.130 | 7.180 | 7.100 | 7.130 | 7.130 | 35,544,855 |
| 2025-12-08 | 7.110 | 7.160 | 7.070 | 7.130 | 7.130 | 36,977,982 |
| 2025-12-05 | 7.260 | 7.270 | 7.090 | 7.110 | 7.110 | 58,839,993 |
| 2025-12-04 | 7.300 | 7.330 | 7.230 | 7.250 | 7.250 | 32,064,302 |
| 2025-12-03 | 7.250 | 7.330 | 7.240 | 7.300 | 7.300 | 43,871,721 |
| 2025-12-02 | 7.250 | 7.290 | 7.210 | 7.260 | 7.260 | 25,630,661 |
| 2025-12-01 | 7.130 | 7.270 | 7.130 | 7.240 | 7.240 | 45,665,199 |
| 2025-11-28 | 7.160 | 7.170 | 7.120 | 7.130 | 7.130 | 23,965,540 |
| 2025-11-27 | 7.140 | 7.190 | 7.100 | 7.160 | 7.160 | 21,565,887 |
| 2025-11-26 | 7.170 | 7.200 | 7.130 | 7.140 | 7.140 | 27,360,798 |
| 2025-11-25 | 7.060 | 7.180 | 7.040 | 7.140 | 7.140 | 33,323,535 |
| 2025-11-24 | 7.010 | 7.090 | 6.960 | 7.050 | 7.050 | 36,198,541 |
| 2025-11-21 | 7.130 | 7.170 | 7.000 | 7.010 | 7.010 | 43,302,581 |
| 2025-11-20 | 7.100 | 7.210 | 7.070 | 7.130 | 7.130 | 34,775,791 |
| 2025-11-19 | 7.080 | 7.150 | 7.070 | 7.100 | 7.100 | 20,617,112 |
| 2025-11-18 | 7.120 | 7.150 | 7.060 | 7.080 | 7.080 | 31,184,367 |
| 2025-11-17 | 7.210 | 7.230 | 7.110 | 7.120 | 7.120 | 39,668,757 |
| 2025-11-14 | 7.230 | 7.300 | 7.210 | 7.230 | 7.230 | 34,854,505 |
| 2025-11-13 | 7.260 | 7.280 | 7.160 | 7.230 | 7.230 | 31,697,738 |
| 2025-11-12 | 7.250 | 7.320 | 7.240 | 7.250 | 7.250 | 33,072,009 |
| 2025-11-11 | 7.230 | 7.260 | 7.210 | 7.250 | 7.250 | 22,447,832 |
| 2025-11-10 | 7.170 | 7.270 | 7.140 | 7.250 | 7.250 | 29,087,541 |
| 2025-11-07 | 7.240 | 7.300 | 7.180 | 7.180 | 7.180 | 33,022,691 |
| 2025-11-06 | 7.170 | 7.250 | 7.150 | 7.240 | 7.240 | 38,416,717 |
| 2025-11-05 | 7.230 | 7.270 | 7.160 | 7.190 | 7.190 | 44,231,775 |
| 2025-11-04 | 7.110 | 7.280 | 7.080 | 7.230 | 7.230 | 91,785,330 |
| 2025-11-03 | 7.050 | 7.120 | 7.000 | 7.100 | 7.100 | 64,448,626 |
| 2025-10-31 | 7.050 | 7.090 | 6.930 | 7.050 | 7.050 | 79,029,141 |
| 2025-10-30 | 6.970 | 7.240 | 6.970 | 7.040 | 7.040 | 112,354,469 |
| 2025-10-29 | 7.000 | 7.010 | 6.880 | 6.920 | 6.920 | 43,371,775 |
| 2025-10-28 | 7.040 | 7.080 | 6.950 | 7.000 | 7.000 | 38,289,519 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-05 | 0.2500 CNY |
| 2022-06-08 | 0.2000 CNY |
| 2021-05-26 | 0.2000 CNY |
| 2020-07-14 | 0.2000 CNY |
| 2019-06-05 | 0.1800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.