Singapore markets closed

Jiangsu Zijin Rural Commercial Bank Co.,Ltd (601860.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
2.7500-0.0200 (-0.72%)
At close: 03:00PM CST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20242.76002.80002.74002.75002.750060,935,992
23 May 20242.81002.81002.76002.77002.770072,560,809
22 May 20242.76002.84002.76002.81002.810092,251,625
21 May 20242.74002.78002.73002.77002.770064,400,871
20 May 20242.78002.79002.73002.75002.750070,699,479
17 May 20242.74002.78002.72002.77002.770069,112,188
16 May 20242.69002.76002.68002.73002.730094,693,609
15 May 20242.69002.71002.67002.69002.690051,361,500
14 May 20242.70002.71002.68002.69002.690054,219,034
13 May 20242.68002.71002.65002.70002.700063,505,669
10 May 20242.66002.69002.66002.68002.680050,269,122
09 May 20242.64002.68002.64002.66002.660038,808,590
08 May 20242.66002.68002.63002.64002.640042,727,798
07 May 20242.68002.68002.64002.67002.670050,941,512
06 May 20242.68002.70002.66002.68002.680069,771,351
30 Apr 20242.68002.70002.66002.67002.670052,182,505
29 Apr 20242.62002.68002.61002.68002.680084,074,946
26 Apr 20242.65002.65002.59002.62002.620072,501,600
25 Apr 20242.60002.65002.60002.65002.650054,561,211
24 Apr 20242.61002.62002.59002.61002.610045,081,648
23 Apr 20242.62002.64002.61002.62002.620035,887,388
22 Apr 20242.65002.67002.61002.62002.620045,766,227
19 Apr 20242.65002.69002.64002.65002.650054,799,887
18 Apr 20242.62002.69002.62002.66002.6600109,818,014
17 Apr 20242.57002.64002.56002.63002.630080,655,136
16 Apr 20242.59002.61002.56002.58002.580059,581,129
15 Apr 20242.58002.62002.55002.60002.600064,367,664
12 Apr 20242.59002.60002.56002.57002.570031,879,231
11 Apr 20242.58002.61002.57002.59002.590034,780,172
10 Apr 20242.60002.62002.58002.59002.590044,881,153
09 Apr 20242.59002.62002.59002.60002.600035,790,200
08 Apr 20242.59002.62002.58002.59002.590047,606,065
03 Apr 20242.59002.61002.58002.60002.600030,301,776
02 Apr 20242.59002.62002.58002.60002.600047,239,530
01 Apr 20242.55002.60002.55002.60002.600051,716,707
29 Mar 20242.56002.57002.55002.55002.550014,974,882
28 Mar 20242.57002.58002.55002.57002.570041,847,740
27 Mar 20242.59002.61002.57002.57002.570051,922,527
26 Mar 20242.57002.59002.55002.59002.590038,819,066
25 Mar 20242.57002.60002.56002.56002.560036,674,560
22 Mar 20242.60002.61002.56002.57002.570038,013,864
21 Mar 20242.60002.61002.59002.60002.600035,549,013
20 Mar 20242.58002.60002.57002.60002.600030,702,643
19 Mar 20242.61002.61002.58002.58002.580040,708,378
18 Mar 20242.59002.61002.58002.61002.610037,930,119
15 Mar 20242.57002.59002.56002.59002.590035,955,804
14 Mar 20242.58002.59002.56002.57002.570033,739,088
13 Mar 20242.60002.61002.57002.58002.580037,899,056
12 Mar 20242.62002.62002.59002.61002.610037,950,199
11 Mar 20242.61002.62002.59002.62002.620034,510,721
08 Mar 20242.63002.63002.60002.61002.610035,989,333
07 Mar 20242.62002.65002.61002.62002.620044,617,442
06 Mar 20242.63002.64002.62002.62002.620027,930,909
05 Mar 20242.62002.64002.61002.64002.640042,191,642
04 Mar 20242.66002.67002.62002.63002.630044,730,400
01 Mar 20242.66002.67002.64002.66002.660044,620,492
29 Feb 20242.62002.67002.62002.67002.670053,003,121
28 Feb 20242.66002.72002.63002.63002.630085,727,328
27 Feb 20242.63002.66002.62002.65002.650047,132,179
26 Feb 20242.68002.70002.62002.63002.630056,296,731
23 Feb 20242.66002.75002.65002.69002.690068,891,554
22 Feb 20242.66002.68002.62002.67002.670056,946,852
21 Feb 20242.62002.73002.61002.67002.670095,622,582
20 Feb 20242.61002.65002.58002.64002.640059,255,597
19 Feb 20242.61002.62002.59002.61002.610057,415,445
08 Feb 20242.60002.64002.58002.60002.600086,655,386
07 Feb 20242.54002.61002.53002.61002.610084,092,181
06 Feb 20242.42002.58002.40002.54002.540078,011,855
05 Feb 20242.48002.49002.40002.44002.440083,623,597
02 Feb 20242.53002.55002.45002.50002.500078,708,937
01 Feb 20242.54002.58002.50002.54002.540058,010,405
31 Jan 20242.58002.60002.54002.55002.550064,677,639
30 Jan 20242.62002.65002.59002.60002.600054,399,843
29 Jan 20242.70002.71002.64002.65002.650072,614,700
26 Jan 20242.63002.71002.63002.68002.6800100,685,968
25 Jan 20242.59002.63002.57002.63002.630062,227,298
24 Jan 20242.50002.61002.49002.59002.590078,944,529
23 Jan 20242.47002.51002.44002.49002.490050,884,300
22 Jan 20242.55002.57002.46002.48002.480057,077,598
19 Jan 20242.57002.57002.54002.54002.540028,746,059
18 Jan 20242.58002.59002.51002.57002.570069,318,800
17 Jan 20242.62002.66002.59002.59002.590075,269,824
16 Jan 20242.59002.63002.58002.61002.610050,273,918
15 Jan 20242.57002.61002.56002.60002.600043,262,595
12 Jan 20242.54002.60002.54002.57002.570049,077,036
11 Jan 20242.53002.56002.51002.54002.540029,530,333
10 Jan 20242.55002.56002.53002.53002.530024,389,180
09 Jan 20242.54002.56002.51002.56002.560035,142,747
08 Jan 20242.57002.58002.54002.54002.540045,197,335
05 Jan 20242.54002.62002.53002.57002.570086,494,475
04 Jan 20242.55002.56002.52002.55002.550025,084,482
03 Jan 20242.53002.56002.52002.55002.550024,460,389
02 Jan 20242.54002.55002.52002.53002.530028,227,100
29 Dec 20232.51002.56002.51002.53002.530030,758,152
28 Dec 20232.48002.53002.48002.52002.520031,194,767
27 Dec 20232.47002.49002.45002.49002.490020,469,510
26 Dec 20232.47002.48002.46002.46002.460016,759,786
25 Dec 20232.49002.50002.47002.48002.480020,002,900
22 Dec 20232.50002.52002.48002.49002.490024,370,500
21 Dec 20232.50002.51002.46002.50002.500033,308,140
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...