Jiangsu Jiangyin Rural Commercial Bank Co.,LTD. (002807.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 3.7100 | 3.8100 | 3.6900 | 3.7700 | 3.7700 | 40,144,260 |
| 27 June 2024 | 3.7000 | 3.7300 | 3.6700 | 3.7100 | 3.7100 | 32,016,081 |
| 26 June 2024 | 3.6700 | 3.7100 | 3.6600 | 3.7000 | 3.7000 | 27,578,815 |
| 25 June 2024 | 3.6500 | 3.7000 | 3.6400 | 3.6800 | 3.6800 | 27,384,180 |
| 24 June 2024 | 3.7000 | 3.7100 | 3.6200 | 3.6400 | 3.6400 | 38,715,000 |
| 21 June 2024 | 3.7300 | 3.7600 | 3.7000 | 3.7100 | 3.7100 | 22,272,014 |
| 20 June 2024 | 3.7800 | 3.8000 | 3.7100 | 3.7300 | 3.7300 | 30,981,197 |
| 19 June 2024 | 3.8000 | 3.8200 | 3.7800 | 3.7900 | 3.7900 | 21,967,672 |
| 18 June 2024 | 3.7800 | 3.8100 | 3.7500 | 3.7900 | 3.7900 | 18,835,572 |
| 17 June 2024 | 3.8100 | 3.8500 | 3.7700 | 3.7700 | 3.7700 | 23,979,940 |
| 14 June 2024 | 3.7900 | 3.8300 | 3.7500 | 3.8200 | 3.8200 | 24,617,629 |
| 13 June 2024 | 3.8400 | 3.8600 | 3.7700 | 3.7800 | 3.7800 | 24,063,080 |
| 12 June 2024 | 3.8300 | 3.8500 | 3.8000 | 3.8300 | 3.8300 | 28,853,514 |
| 11 June 2024 | 3.9400 | 3.9400 | 3.8300 | 3.8500 | 3.8500 | 32,652,737 |
| 07 June 2024 | 3.8900 | 3.9300 | 3.8700 | 3.9200 | 3.9200 | 28,770,632 |
| 06 June 2024 | 3.8800 | 3.9100 | 3.8300 | 3.8800 | 3.8800 | 38,145,912 |
| 05 June 2024 | 3.9800 | 3.9900 | 3.8700 | 3.8800 | 3.8800 | 32,375,324 |
| 04 June 2024 | 3.9900 | 4.0200 | 3.9600 | 4.0000 | 4.0000 | 36,129,952 |
| 03 June 2024 | 4.1300 | 4.1300 | 3.9700 | 4.0100 | 4.0100 | 47,036,708 |
| 31 May 2024 | 4.1000 | 4.1500 | 4.0800 | 4.1400 | 4.1400 | 28,189,192 |
| 30 May 2024 | 4.0800 | 4.1600 | 4.0800 | 4.1000 | 4.1000 | 45,513,253 |
| 29 May 2024 | 4.0700 | 4.1500 | 4.0600 | 4.0900 | 4.0900 | 34,764,480 |
| 28 May 2024 | 4.1200 | 4.1600 | 4.0700 | 4.0900 | 4.0900 | 34,897,442 |
| 27 May 2024 | 4.1100 | 4.1500 | 4.0900 | 4.1400 | 4.1400 | 35,033,431 |
| 24 May 2024 | 4.1000 | 4.1800 | 4.0900 | 4.1300 | 4.1300 | 33,775,404 |
| 23 May 2024 | 4.1200 | 4.1700 | 4.0600 | 4.1200 | 4.1200 | 45,050,720 |
| 22 May 2024 | 4.0400 | 4.1700 | 4.0300 | 4.1200 | 4.1200 | 66,078,662 |
| 21 May 2024 | 3.9400 | 4.0700 | 3.9300 | 4.0500 | 4.0500 | 50,825,776 |
| 20 May 2024 | 4.0000 | 4.0300 | 3.9100 | 3.9600 | 3.9600 | 35,674,602 |
| 17 May 2024 | 3.9300 | 3.9900 | 3.8900 | 3.9900 | 3.9900 | 39,360,010 |
| 16 May 2024 | 3.8400 | 3.9500 | 3.8400 | 3.9200 | 3.9200 | 49,719,438 |
| 15 May 2024 | 3.8200 | 3.8800 | 3.8000 | 3.8500 | 3.8500 | 30,001,653 |
| 14 May 2024 | 3.8300 | 3.8700 | 3.8100 | 3.8200 | 3.8200 | 22,889,848 |
| 13 May 2024 | 3.7700 | 3.8600 | 3.7400 | 3.8400 | 3.8400 | 44,185,411 |
| 10 May 2024 | 3.7600 | 3.7800 | 3.7400 | 3.7700 | 3.7700 | 42,549,158 |
| 10 May 2024 | 0.19 Dividend | |||||
| 09 May 2024 | 3.8800 | 3.9300 | 3.8800 | 3.9200 | 3.7300 | 33,253,493 |
| 08 May 2024 | 3.9200 | 3.9400 | 3.8900 | 3.8900 | 3.7015 | 28,179,840 |
| 07 May 2024 | 3.9300 | 3.9400 | 3.8900 | 3.9300 | 3.7395 | 29,007,020 |
| 06 May 2024 | 3.9600 | 3.9900 | 3.9100 | 3.9400 | 3.7490 | 41,944,288 |
| 30 Apr 2024 | 3.9100 | 3.9700 | 3.8900 | 3.9300 | 3.7395 | 43,787,640 |
| 29 Apr 2024 | 3.8500 | 3.9200 | 3.8100 | 3.9100 | 3.7205 | 54,346,854 |
| 26 Apr 2024 | 3.9100 | 3.9200 | 3.8100 | 3.8500 | 3.6634 | 46,091,800 |
| 25 Apr 2024 | 3.8500 | 3.9200 | 3.8300 | 3.9100 | 3.7205 | 27,317,212 |
| 24 Apr 2024 | 3.8800 | 3.8900 | 3.8300 | 3.8500 | 3.6634 | 26,813,620 |
| 23 Apr 2024 | 3.8800 | 3.9300 | 3.8500 | 3.8800 | 3.6919 | 25,533,025 |
| 22 Apr 2024 | 3.9200 | 3.9600 | 3.8600 | 3.8800 | 3.6919 | 29,942,792 |
| 19 Apr 2024 | 3.9200 | 3.9600 | 3.9000 | 3.9200 | 3.7300 | 28,167,560 |
| 18 Apr 2024 | 3.8600 | 3.9500 | 3.8600 | 3.9200 | 3.7300 | 45,727,853 |
| 17 Apr 2024 | 3.7900 | 3.8800 | 3.7800 | 3.8700 | 3.6824 | 42,432,357 |
| 16 Apr 2024 | 3.8400 | 3.8600 | 3.7800 | 3.7900 | 3.6063 | 43,567,638 |
| 15 Apr 2024 | 3.8400 | 3.8900 | 3.7700 | 3.8500 | 3.6634 | 34,871,094 |
| 12 Apr 2024 | 3.8300 | 3.8700 | 3.8200 | 3.8300 | 3.6444 | 22,674,360 |
| 11 Apr 2024 | 3.8500 | 3.8800 | 3.8200 | 3.8500 | 3.6634 | 18,364,473 |
| 10 Apr 2024 | 3.8800 | 3.9100 | 3.8400 | 3.8700 | 3.6824 | 23,371,960 |
| 09 Apr 2024 | 3.8500 | 3.9000 | 3.8400 | 3.8800 | 3.6919 | 24,967,812 |
| 08 Apr 2024 | 3.8600 | 3.9100 | 3.8300 | 3.8600 | 3.6729 | 27,605,027 |
| 03 Apr 2024 | 3.8400 | 3.8700 | 3.8300 | 3.8500 | 3.6634 | 21,139,641 |
| 02 Apr 2024 | 3.8500 | 3.9100 | 3.8200 | 3.8600 | 3.6729 | 40,345,280 |
| 01 Apr 2024 | 3.7500 | 3.8600 | 3.7400 | 3.8600 | 3.6729 | 77,706,728 |
| 29 Mar 2024 | 3.6800 | 3.7100 | 3.6800 | 3.7000 | 3.5207 | 10,180,136 |
| 28 Mar 2024 | 3.7300 | 3.7300 | 3.6700 | 3.6800 | 3.5016 | 29,163,589 |
| 27 Mar 2024 | 3.7400 | 3.7800 | 3.7200 | 3.7300 | 3.5492 | 23,860,817 |
| 26 Mar 2024 | 3.7000 | 3.7500 | 3.6900 | 3.7500 | 3.5682 | 31,876,440 |
| 25 Mar 2024 | 3.6700 | 3.7300 | 3.6700 | 3.6900 | 3.5111 | 24,344,553 |
| 22 Mar 2024 | 3.7200 | 3.7300 | 3.6600 | 3.6800 | 3.5016 | 25,569,300 |
| 21 Mar 2024 | 3.6900 | 3.7300 | 3.6800 | 3.7200 | 3.5397 | 24,314,368 |
| 20 Mar 2024 | 3.6800 | 3.7000 | 3.6600 | 3.7000 | 3.5207 | 16,888,660 |
| 19 Mar 2024 | 3.7000 | 3.7100 | 3.6700 | 3.6800 | 3.5016 | 13,897,900 |
| 18 Mar 2024 | 3.6900 | 3.7100 | 3.6700 | 3.7100 | 3.5302 | 22,287,517 |
| 15 Mar 2024 | 3.6700 | 3.6900 | 3.6600 | 3.6900 | 3.5111 | 18,036,252 |
| 14 Mar 2024 | 3.6800 | 3.6900 | 3.6600 | 3.6700 | 3.4921 | 12,935,580 |
| 13 Mar 2024 | 3.7000 | 3.7000 | 3.6700 | 3.6700 | 3.4921 | 17,874,252 |
| 12 Mar 2024 | 3.7200 | 3.7300 | 3.6900 | 3.7000 | 3.5207 | 21,771,780 |
| 11 Mar 2024 | 3.7300 | 3.7400 | 3.7000 | 3.7200 | 3.5397 | 14,340,950 |
| 08 Mar 2024 | 3.7100 | 3.7300 | 3.6800 | 3.7300 | 3.5492 | 18,001,128 |
| 07 Mar 2024 | 3.6800 | 3.7400 | 3.6800 | 3.7200 | 3.5397 | 26,777,129 |
| 06 Mar 2024 | 3.7000 | 3.7200 | 3.6800 | 3.6900 | 3.5111 | 20,673,422 |
| 05 Mar 2024 | 3.6600 | 3.7000 | 3.6500 | 3.6900 | 3.5111 | 21,346,696 |
| 04 Mar 2024 | 3.7100 | 3.7200 | 3.6500 | 3.6700 | 3.4921 | 27,228,469 |
| 01 Mar 2024 | 3.7500 | 3.7500 | 3.7000 | 3.7200 | 3.5397 | 35,210,693 |
| 29 Feb 2024 | 3.7100 | 3.7600 | 3.7100 | 3.7500 | 3.5682 | 25,635,229 |
| 28 Feb 2024 | 3.7500 | 3.7900 | 3.7200 | 3.7200 | 3.5397 | 35,488,627 |
| 27 Feb 2024 | 3.7400 | 3.7700 | 3.7300 | 3.7600 | 3.5778 | 24,188,140 |
| 26 Feb 2024 | 3.8300 | 3.8400 | 3.7400 | 3.7500 | 3.5682 | 27,277,742 |
| 23 Feb 2024 | 3.8300 | 3.8800 | 3.8100 | 3.8300 | 3.6444 | 24,710,069 |
| 22 Feb 2024 | 3.8500 | 3.8600 | 3.8000 | 3.8400 | 3.6539 | 22,294,016 |
| 21 Feb 2024 | 3.7800 | 3.9300 | 3.7600 | 3.8500 | 3.6634 | 46,471,177 |
| 20 Feb 2024 | 3.7600 | 3.7900 | 3.7200 | 3.7800 | 3.5968 | 24,936,500 |
| 19 Feb 2024 | 3.7700 | 3.8000 | 3.7200 | 3.7600 | 3.5778 | 31,996,935 |
| 08 Feb 2024 | 3.7700 | 3.8400 | 3.7500 | 3.7600 | 3.5778 | 44,695,947 |
| 07 Feb 2024 | 3.6900 | 3.7800 | 3.6800 | 3.7800 | 3.5968 | 46,399,956 |
| 06 Feb 2024 | 3.5400 | 3.7200 | 3.5300 | 3.7100 | 3.5302 | 45,217,596 |
| 05 Feb 2024 | 3.5800 | 3.6300 | 3.4800 | 3.5600 | 3.3874 | 42,728,198 |
| 02 Feb 2024 | 3.6300 | 3.7300 | 3.5400 | 3.6000 | 3.4255 | 40,592,106 |
| 01 Feb 2024 | 3.6500 | 3.7200 | 3.6100 | 3.6300 | 3.4541 | 30,689,493 |
| 31 Jan 2024 | 3.6600 | 3.7200 | 3.6300 | 3.6500 | 3.4731 | 33,589,142 |
| 30 Jan 2024 | 3.7000 | 3.7500 | 3.6600 | 3.6700 | 3.4921 | 26,301,880 |
| 29 Jan 2024 | 3.7500 | 3.7900 | 3.7100 | 3.7300 | 3.5492 | 32,970,460 |
| 26 Jan 2024 | 3.6800 | 3.7800 | 3.6800 | 3.7400 | 3.5587 | 33,092,323 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.