Jiangsu Zijin Rural Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	2.690	2.750	2.680	2.720	2.720	66,509,894
2025-01-22	2.700	2.710	2.660	2.680	2.680	35,168,261
2025-01-21	2.780	2.790	2.740	2.750	2.750	34,836,761
2025-01-20	2.780	2.800	2.760	2.770	2.770	42,520,568
2025-01-17	2.760	2.790	2.740	2.770	2.770	42,288,333
2025-01-16	2.730	2.800	2.720	2.770	2.770	76,998,118
2025-01-15	2.730	2.760	2.700	2.720	2.720	45,266,016
2025-01-14	2.660	2.740	2.660	2.730	2.730	56,200,720
2025-01-13	2.680	2.680	2.640	2.670	2.670	40,941,775
2025-01-10	2.720	2.730	2.680	2.690	2.690	38,071,062
2025-01-09	2.740	2.750	2.710	2.720	2.720	36,598,470
2025-01-08	2.740	2.760	2.700	2.750	2.750	68,170,138
2025-01-07	2.730	2.740	2.700	2.740	2.740	44,982,659
2025-01-06	2.720	2.740	2.680	2.740	2.740	63,053,637
2025-01-03	2.740	2.760	2.710	2.720	2.720	62,596,636
2025-01-02	2.850	2.860	2.720	2.740	2.740	100,057,700
2024-12-31	2.910	2.960	2.830	2.850	2.850	113,926,009
2024-12-30	2.900	2.930	2.890	2.920	2.920	65,332,300
2024-12-27	2.880	2.920	2.850	2.910	2.910	74,214,422
2024-12-26	2.900	2.910	2.870	2.890	2.890	66,596,663
2024-12-25	2.890	2.950	2.880	2.910	2.910	106,563,300
2024-12-24	2.840	2.890	2.840	2.890	2.890	75,013,008
2024-12-23	2.850	2.880	2.840	2.850	2.850	79,535,100
2024-12-20	2.860	2.870	2.830	2.850	2.850	61,665,960
2024-12-19	2.880	2.890	2.830	2.870	2.870	79,888,523
2024-12-18	2.900	2.940	2.880	2.890	2.890	72,778,927
2024-12-17	2.950	2.970	2.880	2.890	2.890	85,740,645
2024-12-16	2.940	2.970	2.930	2.950	2.950	62,547,102
2024-12-13	3.020	3.030	2.930	2.950	2.950	99,331,100
2024-12-12	3.000	3.040	2.980	3.030	3.030	80,134,597
2024-12-11	2.970	3.030	2.970	3.000	3.000	98,466,291
2024-12-10	3.000	3.050	2.960	2.990	2.990	117,616,732
2024-12-09	2.950	3.000	2.940	2.960	2.960	102,027,814
2024-12-06	2.900	2.970	2.890	2.960	2.960	109,396,486
2024-12-05	2.900	2.910	2.880	2.890	2.890	53,855,345
2024-12-04	2.920	2.930	2.890	2.900	2.900	57,857,300
2024-12-03	2.910	2.940	2.890	2.930	2.930	65,680,436
2024-12-02	2.890	2.920	2.870	2.920	2.920	73,459,326
2024-11-29	2.870	2.920	2.860	2.890	2.890	65,105,222
2024-11-28	2.870	2.900	2.850	2.870	2.870	64,075,000
2024-11-27	2.840	2.880	2.790	2.880	2.880	75,751,011
2024-11-26	2.820	2.860	2.820	2.840	2.840	52,809,952
2024-11-25	2.830	2.850	2.800	2.830	2.830	70,882,218
2024-11-22	2.940	2.960	2.820	2.830	2.830	115,077,418
2024-11-21	2.950	2.960	2.920	2.950	2.950	70,120,300
2024-11-20	2.960	3.010	2.930	2.960	2.960	108,280,572
2024-11-19	2.950	3.040	2.920	2.980	2.980	172,556,512
2024-11-18	2.870	3.080	2.870	3.000	3.000	281,223,364
2024-11-15	2.860	2.910	2.840	2.840	2.840	92,515,991
2024-11-14	2.900	2.920	2.860	2.870	2.870	82,393,334
2024-11-13	2.880	2.920	2.870	2.910	2.910	84,690,126
2024-11-12	2.910	2.950	2.870	2.890	2.890	87,210,330
2024-11-11	2.930	2.980	2.870	2.910	2.910	99,939,672
2024-11-08	3.020	3.050	2.920	2.940	2.940	123,459,279
2024-11-07	2.850	3.000	2.850	3.000	3.000	152,495,802
2024-11-06	2.910	2.920	2.840	2.870	2.870	98,058,831
2024-11-05	2.830	2.910	2.820	2.900	2.900	137,827,580
2024-11-04	2.800	2.830	2.770	2.830	2.830	67,489,714
2024-11-01	2.790	2.860	2.780	2.800	2.800	83,373,710
2024-10-31	2.760	2.820	2.760	2.800	2.800	75,178,677

← NewerPage 8 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.1000 CNY
2022-06-13	0.1000 CNY
2021-06-15	0.1000 CNY
2020-05-21	0.1000 CNY
2019-05-31	0.1000 CNY

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