Singapore markets closed

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
2.5200+0.0100 (+0.40%)
At close: 03:00PM CST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20242.51002.52002.49002.52002.520035,665,440
13 Jun 20242.53002.54002.51002.51002.510028,066,318
12 Jun 20242.52002.54002.51002.53002.530025,928,279
11 Jun 20242.53002.54002.50002.53002.530042,505,500
07 Jun 20242.50002.54002.49002.53002.530036,356,390
06 Jun 20242.54002.55002.49002.50002.500049,121,312
06 Jun 20240.1 Dividend
05 Jun 20242.65002.67002.62002.63002.530043,665,500
04 Jun 20242.63002.67002.62002.67002.568549,155,893
03 Jun 20242.70002.71002.62002.64002.539679,292,785
31 May 20242.70002.73002.70002.70002.597335,573,320
30 May 20242.72002.74002.69002.71002.607047,409,711
29 May 20242.72002.75002.70002.72002.616646,036,754
28 May 20242.77002.78002.71002.73002.626250,458,100
27 May 20242.75002.77002.75002.77002.664743,034,379
24 May 20242.76002.80002.74002.75002.645460,935,992
23 May 20242.81002.81002.76002.77002.664772,560,809
22 May 20242.76002.84002.76002.81002.703292,251,625
21 May 20242.74002.78002.73002.77002.664764,400,871
20 May 20242.78002.79002.73002.75002.645470,699,479
17 May 20242.74002.78002.72002.77002.664769,112,188
16 May 20242.69002.76002.68002.73002.626294,693,609
15 May 20242.69002.71002.67002.69002.587751,361,500
14 May 20242.70002.71002.68002.69002.587754,219,034
13 May 20242.68002.71002.65002.70002.597363,505,669
10 May 20242.66002.69002.66002.68002.578150,269,122
09 May 20242.64002.68002.64002.66002.558938,808,590
08 May 20242.66002.68002.63002.64002.539642,727,798
07 May 20242.68002.68002.64002.67002.568550,941,512
06 May 20242.68002.70002.66002.68002.578169,771,351
30 Apr 20242.68002.70002.66002.67002.568552,182,505
29 Apr 20242.62002.68002.61002.68002.578184,074,946
26 Apr 20242.65002.65002.59002.62002.520472,501,600
25 Apr 20242.60002.65002.60002.65002.549254,561,211
24 Apr 20242.61002.62002.59002.61002.510845,081,648
23 Apr 20242.62002.64002.61002.62002.520435,887,388
22 Apr 20242.65002.67002.61002.62002.520445,766,227
19 Apr 20242.65002.69002.64002.65002.549254,799,887
18 Apr 20242.62002.69002.62002.66002.5589109,818,014
17 Apr 20242.57002.64002.56002.63002.530080,655,136
16 Apr 20242.59002.61002.56002.58002.481959,581,129
15 Apr 20242.58002.62002.55002.60002.501164,367,664
12 Apr 20242.59002.60002.56002.57002.472331,879,231
11 Apr 20242.58002.61002.57002.59002.491534,780,172
10 Apr 20242.60002.62002.58002.59002.491544,881,153
09 Apr 20242.59002.62002.59002.60002.501135,790,200
08 Apr 20242.59002.62002.58002.59002.491547,606,065
03 Apr 20242.59002.61002.58002.60002.501130,301,776
02 Apr 20242.59002.62002.58002.60002.501147,239,530
01 Apr 20242.55002.60002.55002.60002.501151,716,707
29 Mar 20242.56002.57002.55002.55002.453014,974,882
28 Mar 20242.57002.58002.55002.57002.472341,847,740
27 Mar 20242.59002.61002.57002.57002.472351,922,527
26 Mar 20242.57002.59002.55002.59002.491538,819,066
25 Mar 20242.57002.60002.56002.56002.462736,674,560
22 Mar 20242.60002.61002.56002.57002.472338,013,864
21 Mar 20242.60002.61002.59002.60002.501135,549,013
20 Mar 20242.58002.60002.57002.60002.501130,702,643
19 Mar 20242.61002.61002.58002.58002.481940,708,378
18 Mar 20242.59002.61002.58002.61002.510837,930,119
15 Mar 20242.57002.59002.56002.59002.491535,955,804
14 Mar 20242.58002.59002.56002.57002.472333,739,088
13 Mar 20242.60002.61002.57002.58002.481937,899,056
12 Mar 20242.62002.62002.59002.61002.510837,950,199
11 Mar 20242.61002.62002.59002.62002.520434,510,721
08 Mar 20242.63002.63002.60002.61002.510835,989,333
07 Mar 20242.62002.65002.61002.62002.520444,617,442
06 Mar 20242.63002.64002.62002.62002.520427,930,909
05 Mar 20242.62002.64002.61002.64002.539642,191,642
04 Mar 20242.66002.67002.62002.63002.530044,730,400
01 Mar 20242.66002.67002.64002.66002.558944,620,492
29 Feb 20242.62002.67002.62002.67002.568553,003,121
28 Feb 20242.66002.72002.63002.63002.530085,727,328
27 Feb 20242.63002.66002.62002.65002.549247,132,179
26 Feb 20242.68002.70002.62002.63002.530056,296,731
23 Feb 20242.66002.75002.65002.69002.587768,891,554
22 Feb 20242.66002.68002.62002.67002.568556,946,852
21 Feb 20242.62002.73002.61002.67002.568595,622,582
20 Feb 20242.61002.65002.58002.64002.539659,255,597
19 Feb 20242.61002.62002.59002.61002.510857,415,445
08 Feb 20242.60002.64002.58002.60002.501186,655,386
07 Feb 20242.54002.61002.53002.61002.510884,092,181
06 Feb 20242.42002.58002.40002.54002.443478,011,855
05 Feb 20242.48002.49002.40002.44002.347283,623,597
02 Feb 20242.53002.55002.45002.50002.404978,708,937
01 Feb 20242.54002.58002.50002.54002.443458,010,405
31 Jan 20242.58002.60002.54002.55002.453064,677,639
30 Jan 20242.62002.65002.59002.60002.501154,399,843
29 Jan 20242.70002.71002.64002.65002.549272,614,700
26 Jan 20242.63002.71002.63002.68002.5781100,685,968
25 Jan 20242.59002.63002.57002.63002.530062,227,298
24 Jan 20242.50002.61002.49002.59002.491578,944,529
23 Jan 20242.47002.51002.44002.49002.395350,884,300
22 Jan 20242.55002.57002.46002.48002.385757,077,598
19 Jan 20242.57002.57002.54002.54002.443428,746,059
18 Jan 20242.58002.59002.51002.57002.472369,318,800
17 Jan 20242.62002.66002.59002.59002.491575,269,824
16 Jan 20242.59002.63002.58002.61002.510850,273,918
15 Jan 20242.57002.61002.56002.60002.501143,262,595
12 Jan 20242.54002.60002.54002.57002.472349,077,036
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...