Zhejiang Shaoxing RuiFeng Rural Commercial Bank Co.,Ltd (601528.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 5.23 | 5.23 | 5.07 | 5.09 | 5.09 | 20,506,910 |
| 31 May 2024 | 5.21 | 5.26 | 5.20 | 5.22 | 5.22 | 10,781,983 |
| 30 May 2024 | 5.26 | 5.31 | 5.20 | 5.23 | 5.23 | 11,374,368 |
| 29 May 2024 | 5.29 | 5.35 | 5.24 | 5.27 | 5.27 | 16,152,410 |
| 28 May 2024 | 5.39 | 5.45 | 5.28 | 5.31 | 5.31 | 16,721,866 |
| 27 May 2024 | 5.37 | 5.42 | 5.31 | 5.41 | 5.41 | 15,627,943 |
| 24 May 2024 | 5.38 | 5.46 | 5.32 | 5.35 | 5.35 | 17,665,120 |
| 23 May 2024 | 5.43 | 5.48 | 5.37 | 5.40 | 5.40 | 20,182,227 |
| 22 May 2024 | 5.36 | 5.49 | 5.34 | 5.44 | 5.44 | 28,415,376 |
| 21 May 2024 | 5.25 | 5.40 | 5.24 | 5.37 | 5.37 | 27,034,603 |
| 20 May 2024 | 5.30 | 5.38 | 5.23 | 5.25 | 5.25 | 18,623,933 |
| 17 May 2024 | 5.23 | 5.34 | 5.18 | 5.32 | 5.32 | 25,361,473 |
| 16 May 2024 | 5.09 | 5.34 | 5.09 | 5.25 | 5.25 | 34,768,418 |
| 15 May 2024 | 5.12 | 5.14 | 5.08 | 5.09 | 5.09 | 12,119,220 |
| 14 May 2024 | 5.14 | 5.19 | 5.09 | 5.12 | 5.12 | 20,624,647 |
| 13 May 2024 | 5.06 | 5.15 | 5.03 | 5.14 | 5.14 | 20,260,040 |
| 10 May 2024 | 4.98 | 5.13 | 4.96 | 5.08 | 5.08 | 23,315,683 |
| 09 May 2024 | 4.95 | 4.99 | 4.94 | 4.97 | 4.97 | 14,605,914 |
| 09 May 2024 | 0.18 Dividend | |||||
| 08 May 2024 | 5.14 | 5.18 | 5.11 | 5.12 | 4.94 | 14,582,140 |
| 07 May 2024 | 5.19 | 5.20 | 5.12 | 5.14 | 4.96 | 13,798,951 |
| 06 May 2024 | 5.20 | 5.23 | 5.17 | 5.18 | 5.00 | 18,143,850 |
| 30 Apr 2024 | 5.14 | 5.19 | 5.13 | 5.16 | 4.98 | 22,357,352 |
| 29 Apr 2024 | 5.03 | 5.16 | 5.01 | 5.15 | 4.97 | 33,262,030 |
| 26 Apr 2024 | 4.96 | 5.05 | 4.92 | 5.04 | 4.86 | 24,260,862 |
| 25 Apr 2024 | 4.93 | 4.97 | 4.92 | 4.97 | 4.80 | 13,480,790 |
| 24 Apr 2024 | 4.97 | 4.98 | 4.91 | 4.95 | 4.78 | 13,930,157 |
| 23 Apr 2024 | 4.98 | 5.00 | 4.96 | 4.98 | 4.80 | 10,482,258 |
| 22 Apr 2024 | 5.02 | 5.07 | 4.97 | 4.99 | 4.81 | 18,094,470 |
| 19 Apr 2024 | 5.00 | 5.08 | 4.98 | 5.04 | 4.86 | 21,673,384 |
| 18 Apr 2024 | 4.98 | 5.18 | 4.97 | 5.06 | 4.88 | 34,427,428 |
| 17 Apr 2024 | 4.85 | 5.01 | 4.85 | 5.00 | 4.82 | 19,625,184 |
| 16 Apr 2024 | 4.92 | 4.93 | 4.85 | 4.87 | 4.70 | 14,082,677 |
| 15 Apr 2024 | 4.91 | 4.97 | 4.82 | 4.93 | 4.76 | 14,512,060 |
| 12 Apr 2024 | 4.96 | 4.97 | 4.90 | 4.90 | 4.73 | 9,700,493 |
| 11 Apr 2024 | 4.93 | 4.99 | 4.91 | 4.95 | 4.78 | 9,392,930 |
| 10 Apr 2024 | 5.01 | 5.03 | 4.93 | 4.95 | 4.78 | 11,319,497 |
| 09 Apr 2024 | 4.99 | 5.03 | 4.98 | 5.02 | 4.84 | 8,465,776 |
| 08 Apr 2024 | 4.99 | 5.03 | 4.98 | 4.99 | 4.81 | 8,984,713 |
| 03 Apr 2024 | 5.02 | 5.04 | 4.97 | 5.01 | 4.83 | 9,311,297 |
| 02 Apr 2024 | 5.02 | 5.07 | 5.00 | 5.02 | 4.84 | 12,889,040 |
| 01 Apr 2024 | 4.95 | 5.02 | 4.95 | 5.02 | 4.84 | 13,759,840 |
| 29 Mar 2024 | 4.93 | 4.96 | 4.92 | 4.96 | 4.79 | 5,966,039 |
| 28 Mar 2024 | 5.01 | 5.01 | 4.89 | 4.95 | 4.78 | 26,235,957 |
| 27 Mar 2024 | 5.06 | 5.10 | 5.04 | 5.05 | 4.87 | 15,552,090 |
| 26 Mar 2024 | 5.01 | 5.06 | 5.00 | 5.06 | 4.88 | 11,035,550 |
| 25 Mar 2024 | 5.00 | 5.07 | 5.00 | 5.01 | 4.83 | 11,276,450 |
| 22 Mar 2024 | 5.08 | 5.10 | 5.00 | 5.03 | 4.85 | 14,404,080 |
| 21 Mar 2024 | 5.08 | 5.11 | 5.06 | 5.09 | 4.91 | 11,325,962 |
| 20 Mar 2024 | 5.05 | 5.09 | 5.03 | 5.08 | 4.90 | 9,652,084 |
| 19 Mar 2024 | 5.11 | 5.11 | 5.05 | 5.05 | 4.87 | 10,776,990 |
| 18 Mar 2024 | 5.09 | 5.12 | 5.06 | 5.11 | 4.93 | 12,686,020 |
| 15 Mar 2024 | 5.04 | 5.10 | 5.03 | 5.10 | 4.92 | 22,380,856 |
| 14 Mar 2024 | 5.03 | 5.07 | 4.99 | 5.01 | 4.83 | 12,884,686 |
| 13 Mar 2024 | 5.08 | 5.08 | 5.03 | 5.04 | 4.86 | 12,240,070 |
| 12 Mar 2024 | 5.07 | 5.08 | 5.04 | 5.08 | 4.90 | 13,769,920 |
| 11 Mar 2024 | 5.07 | 5.09 | 5.03 | 5.08 | 4.90 | 11,359,224 |
| 08 Mar 2024 | 5.08 | 5.11 | 5.04 | 5.07 | 4.89 | 15,940,460 |
| 07 Mar 2024 | 5.09 | 5.14 | 5.08 | 5.10 | 4.92 | 16,068,994 |
| 06 Mar 2024 | 5.11 | 5.15 | 5.08 | 5.10 | 4.92 | 18,026,960 |
| 05 Mar 2024 | 5.13 | 5.17 | 5.09 | 5.15 | 4.97 | 19,583,487 |
| 04 Mar 2024 | 5.17 | 5.19 | 5.11 | 5.13 | 4.95 | 20,029,190 |
| 01 Mar 2024 | 5.18 | 5.21 | 5.16 | 5.19 | 5.01 | 20,985,220 |
| 29 Feb 2024 | 5.10 | 5.21 | 5.07 | 5.20 | 5.02 | 28,066,290 |
| 28 Feb 2024 | 5.14 | 5.29 | 5.13 | 5.15 | 4.97 | 39,921,497 |
| 27 Feb 2024 | 5.10 | 5.16 | 5.08 | 5.16 | 4.98 | 15,978,484 |
| 26 Feb 2024 | 5.17 | 5.19 | 5.09 | 5.11 | 4.93 | 22,273,391 |
| 23 Feb 2024 | 5.18 | 5.29 | 5.16 | 5.19 | 5.01 | 24,887,619 |
| 22 Feb 2024 | 5.15 | 5.22 | 5.12 | 5.21 | 5.03 | 28,347,659 |
| 21 Feb 2024 | 5.06 | 5.40 | 5.05 | 5.21 | 5.03 | 52,536,940 |
| 20 Feb 2024 | 5.08 | 5.10 | 5.03 | 5.08 | 4.90 | 19,287,186 |
| 19 Feb 2024 | 5.07 | 5.09 | 4.98 | 5.09 | 4.91 | 27,431,766 |
| 08 Feb 2024 | 5.02 | 5.11 | 4.97 | 5.06 | 4.88 | 33,108,496 |
| 07 Feb 2024 | 4.86 | 5.00 | 4.86 | 4.99 | 4.81 | 30,415,017 |
| 06 Feb 2024 | 4.66 | 4.98 | 4.63 | 4.91 | 4.74 | 38,574,352 |
| 05 Feb 2024 | 4.80 | 4.85 | 4.60 | 4.72 | 4.55 | 29,323,640 |
| 02 Feb 2024 | 4.92 | 4.99 | 4.75 | 4.84 | 4.67 | 30,585,830 |
| 01 Feb 2024 | 4.98 | 5.03 | 4.88 | 4.93 | 4.76 | 29,453,082 |
| 31 Jan 2024 | 5.03 | 5.09 | 4.98 | 5.02 | 4.84 | 26,291,945 |
| 30 Jan 2024 | 5.12 | 5.19 | 5.05 | 5.06 | 4.88 | 29,780,288 |
| 29 Jan 2024 | 5.28 | 5.31 | 5.13 | 5.17 | 4.99 | 49,467,687 |
| 26 Jan 2024 | 5.24 | 5.47 | 5.18 | 5.24 | 5.06 | 73,168,720 |
| 25 Jan 2024 | 5.04 | 5.12 | 5.01 | 5.11 | 4.93 | 38,118,374 |
| 24 Jan 2024 | 4.89 | 5.12 | 4.81 | 5.08 | 4.90 | 39,531,800 |
| 23 Jan 2024 | 4.91 | 4.95 | 4.78 | 4.89 | 4.72 | 32,254,884 |
| 22 Jan 2024 | 5.04 | 5.13 | 4.90 | 4.96 | 4.79 | 36,403,640 |
| 19 Jan 2024 | 5.09 | 5.09 | 5.02 | 5.05 | 4.87 | 21,950,510 |
| 18 Jan 2024 | 5.08 | 5.14 | 4.97 | 5.12 | 4.94 | 37,533,328 |
| 17 Jan 2024 | 5.18 | 5.25 | 5.11 | 5.12 | 4.94 | 39,541,213 |
| 16 Jan 2024 | 5.12 | 5.24 | 5.10 | 5.21 | 5.03 | 38,888,817 |
| 15 Jan 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.94 | - |
| 12 Jan 2024 | 5.00 | 5.25 | 5.00 | 5.12 | 4.94 | 54,974,274 |
| 11 Jan 2024 | 4.99 | 5.05 | 4.93 | 5.03 | 4.85 | 33,182,762 |
| 10 Jan 2024 | 5.06 | 5.09 | 4.99 | 5.00 | 4.82 | 40,652,271 |
| 09 Jan 2024 | 5.04 | 5.13 | 5.00 | 5.10 | 4.92 | 49,207,828 |
| 08 Jan 2024 | 5.19 | 5.23 | 5.06 | 5.06 | 4.88 | 92,787,007 |
| 05 Jan 2024 | 4.98 | 5.48 | 4.95 | 5.46 | 5.27 | 139,761,832 |
| 04 Jan 2024 | 4.96 | 4.99 | 4.94 | 4.98 | 4.80 | 7,248,020 |
| 03 Jan 2024 | 4.95 | 4.98 | 4.93 | 4.97 | 4.80 | 7,601,290 |
| 02 Jan 2024 | 4.96 | 4.99 | 4.93 | 4.96 | 4.79 | 9,924,027 |
| *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.