Advertisement
Advertisement
Jiangsu Suzhou Rural Commercial Bank Co., Ltd (603323.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 18, 2022 | 5.23 | 5.23 | 5.11 | 5.12 | 5.12 | 17,607,660 |
| Aug 17, 2022 | 5.17 | 5.21 | 5.10 | 5.20 | 5.20 | 16,080,068 |
| Aug 16, 2022 | 5.10 | 5.17 | 5.07 | 5.16 | 5.16 | 15,719,795 |
| Aug 15, 2022 | 5.15 | 5.15 | 5.06 | 5.09 | 5.09 | 16,882,500 |
| Aug 12, 2022 | 5.13 | 5.20 | 5.09 | 5.17 | 5.17 | 19,234,245 |
| Aug 11, 2022 | 5.04 | 5.17 | 5.02 | 5.14 | 5.14 | 24,573,743 |
| Aug 10, 2022 | 5.01 | 5.04 | 4.98 | 5.03 | 5.03 | 16,586,270 |
| Aug 09, 2022 | 5.05 | 5.07 | 4.96 | 5.03 | 5.03 | 19,981,284 |
| Aug 08, 2022 | 5.06 | 5.14 | 5.03 | 5.06 | 5.06 | 18,195,500 |
| Aug 05, 2022 | 5.03 | 5.10 | 4.95 | 5.07 | 5.07 | 25,108,577 |
| Aug 04, 2022 | 5.02 | 5.10 | 5.00 | 5.04 | 5.04 | 20,085,119 |
| Aug 03, 2022 | 5.09 | 5.15 | 4.99 | 5.01 | 5.01 | 21,836,833 |
| Aug 02, 2022 | 5.27 | 5.28 | 5.03 | 5.09 | 5.09 | 30,919,010 |
| Aug 01, 2022 | 5.31 | 5.35 | 5.27 | 5.30 | 5.30 | 11,735,541 |
| Jul 29, 2022 | 5.40 | 5.42 | 5.30 | 5.33 | 5.33 | 16,352,793 |
| Jul 28, 2022 | 5.46 | 5.49 | 5.38 | 5.38 | 5.38 | 11,348,227 |
| Jul 27, 2022 | 5.46 | 5.46 | 5.37 | 5.44 | 5.44 | 16,992,893 |
| Jul 26, 2022 | 5.42 | 5.51 | 5.37 | 5.47 | 5.47 | 17,225,231 |
| Jul 25, 2022 | 5.38 | 5.44 | 5.35 | 5.42 | 5.42 | 18,930,681 |
| Jul 22, 2022 | 5.33 | 5.44 | 5.32 | 5.38 | 5.38 | 19,134,478 |
| Jul 21, 2022 | 5.48 | 5.52 | 5.29 | 5.33 | 5.33 | 32,428,007 |
| Jul 20, 2022 | 5.44 | 5.59 | 5.43 | 5.47 | 5.47 | 35,490,703 |
| Jul 19, 2022 | 5.29 | 5.45 | 5.27 | 5.42 | 5.42 | 25,950,410 |
| Jul 18, 2022 | 5.22 | 5.27 | 5.20 | 5.27 | 5.27 | 24,574,521 |
| Jul 15, 2022 | 5.32 | 5.34 | 5.19 | 5.21 | 5.21 | 21,868,415 |
| Jul 14, 2022 | 5.35 | 5.36 | 5.22 | 5.33 | 5.33 | 26,998,166 |
| Jul 13, 2022 | 5.45 | 5.48 | 5.33 | 5.38 | 5.38 | 33,319,121 |
| Jul 12, 2022 | 5.45 | 5.56 | 5.40 | 5.44 | 5.44 | 41,126,729 |
| Jul 11, 2022 | 5.36 | 5.50 | 5.26 | 5.46 | 5.46 | 52,757,744 |
| Jul 08, 2022 | 5.30 | 5.44 | 5.23 | 5.36 | 5.36 | 39,392,413 |
| Jul 07, 2022 | 5.19 | 5.37 | 5.17 | 5.26 | 5.26 | 37,520,753 |
| Jul 06, 2022 | 5.18 | 5.25 | 5.10 | 5.17 | 5.17 | 44,551,845 |
| Jul 05, 2022 | 5.08 | 5.15 | 5.03 | 5.10 | 5.10 | 26,856,842 |
| Jul 04, 2022 | 5.09 | 5.10 | 5.02 | 5.08 | 5.08 | 15,633,526 |
| Jul 01, 2022 | 5.09 | 5.14 | 5.06 | 5.10 | 5.10 | 14,772,411 |
| Jun 30, 2022 | 5.02 | 5.11 | 5.01 | 5.10 | 5.10 | 29,663,099 |
| Jun 29, 2022 | 5.02 | 5.08 | 5.01 | 5.02 | 5.02 | 27,893,280 |
| Jun 28, 2022 | 5.00 | 5.12 | 4.99 | 5.04 | 5.04 | 49,303,128 |
| Jun 27, 2022 | 4.98 | 5.01 | 4.97 | 5.01 | 5.01 | 17,116,142 |
| Jun 24, 2022 | 5.00 | 5.02 | 4.95 | 4.97 | 4.97 | 17,377,903 |
| Jun 23, 2022 | 4.98 | 5.01 | 4.93 | 5.00 | 5.00 | 14,090,402 |
| Jun 22, 2022 | 5.00 | 5.00 | 4.95 | 4.97 | 4.97 | 11,258,566 |
| Jun 21, 2022 | 5.00 | 5.05 | 4.95 | 5.00 | 5.00 | 19,531,078 |
| Jun 20, 2022 | 5.05 | 5.10 | 4.99 | 5.00 | 5.00 | 18,217,564 |
| Jun 17, 2022 | 5.05 | 5.11 | 4.98 | 5.07 | 5.07 | 25,334,862 |
| Jun 16, 2022 | 5.20 | 5.24 | 5.05 | 5.07 | 5.07 | 31,197,922 |
| Jun 16, 2022 | 0.16 Dividend | |||||
| Jun 15, 2022 | 5.21 | 5.48 | 5.18 | 5.35 | 5.19 | 54,615,425 |
| Jun 14, 2022 | 5.06 | 5.21 | 5.04 | 5.20 | 5.04 | 21,303,981 |
| Jun 13, 2022 | 5.16 | 5.19 | 5.05 | 5.11 | 4.96 | 27,573,773 |
| Jun 10, 2022 | 5.17 | 5.22 | 5.13 | 5.22 | 5.06 | 29,091,014 |
| Jun 09, 2022 | 5.03 | 5.22 | 5.02 | 5.20 | 5.04 | 51,761,146 |
| Jun 08, 2022 | 5.02 | 5.04 | 4.97 | 5.04 | 4.89 | 19,955,943 |
| Jun 07, 2022 | 4.95 | 5.03 | 4.91 | 5.02 | 4.87 | 37,323,444 |
| Jun 06, 2022 | 4.96 | 4.97 | 4.90 | 4.96 | 4.81 | 20,527,819 |
| Jun 02, 2022 | 5.00 | 5.01 | 4.92 | 4.98 | 4.83 | 17,455,759 |
| Jun 01, 2022 | 5.03 | 5.04 | 4.95 | 5.00 | 4.85 | 14,872,382 |
| May 31, 2022 | 5.02 | 5.05 | 4.97 | 5.05 | 4.90 | 17,694,887 |
| May 30, 2022 | 5.02 | 5.11 | 4.99 | 5.03 | 4.88 | 25,311,583 |
| May 27, 2022 | 5.00 | 5.03 | 4.96 | 5.02 | 4.87 | 14,786,746 |
| May 26, 2022 | 4.95 | 5.04 | 4.95 | 5.01 | 4.86 | 20,184,532 |
| May 25, 2022 | 4.87 | 4.98 | 4.86 | 4.97 | 4.82 | 19,453,766 |
| May 24, 2022 | 5.03 | 5.03 | 4.87 | 4.87 | 4.72 | 29,866,753 |
| May 23, 2022 | 5.07 | 5.08 | 4.98 | 5.03 | 4.88 | 29,190,666 |
| May 20, 2022 | 5.04 | 5.10 | 5.02 | 5.06 | 4.91 | 19,428,470 |
| May 19, 2022 | 5.00 | 5.05 | 4.98 | 5.03 | 4.88 | 16,404,076 |
| May 18, 2022 | 5.16 | 5.19 | 5.04 | 5.06 | 4.91 | 24,154,050 |
| May 17, 2022 | 5.17 | 5.21 | 5.10 | 5.16 | 5.01 | 18,226,590 |
| May 16, 2022 | 5.25 | 5.28 | 5.18 | 5.19 | 5.03 | 17,435,346 |
| May 13, 2022 | 5.17 | 5.30 | 5.16 | 5.25 | 5.09 | 13,624,715 |
| May 12, 2022 | 5.13 | 5.26 | 5.09 | 5.16 | 5.01 | 18,266,630 |
| May 11, 2022 | 5.28 | 5.32 | 5.13 | 5.13 | 4.98 | 22,149,189 |
| May 10, 2022 | 5.20 | 5.30 | 5.08 | 5.30 | 5.14 | 21,183,353 |
| May 09, 2022 | 5.42 | 5.43 | 5.19 | 5.23 | 5.07 | 21,812,939 |
| May 06, 2022 | 5.40 | 5.62 | 5.26 | 5.46 | 5.30 | 37,806,230 |
| May 05, 2022 | 5.28 | 5.48 | 5.27 | 5.47 | 5.31 | 27,296,522 |
| Apr 29, 2022 | 5.40 | 5.42 | 5.20 | 5.28 | 5.12 | 44,782,549 |
| Apr 28, 2022 | 5.21 | 5.41 | 5.17 | 5.31 | 5.15 | 38,127,244 |
| Apr 27, 2022 | 5.12 | 5.27 | 5.00 | 5.17 | 5.02 | 32,995,249 |
| Apr 26, 2022 | 5.43 | 5.51 | 5.10 | 5.19 | 5.03 | 42,669,350 |
| Apr 25, 2022 | 5.56 | 5.70 | 5.40 | 5.47 | 5.31 | 45,080,355 |
| Apr 22, 2022 | 5.42 | 5.70 | 5.41 | 5.65 | 5.48 | 35,366,594 |
| Apr 21, 2022 | 5.46 | 5.66 | 5.41 | 5.45 | 5.29 | 29,535,379 |
| Apr 20, 2022 | 5.66 | 5.73 | 5.45 | 5.48 | 5.32 | 22,658,913 |
| Apr 19, 2022 | 5.65 | 5.70 | 5.47 | 5.69 | 5.52 | 28,203,869 |
| Apr 18, 2022 | 5.63 | 5.76 | 5.46 | 5.61 | 5.44 | 43,062,288 |
| Apr 15, 2022 | 5.52 | 5.83 | 5.49 | 5.80 | 5.63 | 55,704,280 |
| Apr 14, 2022 | 5.59 | 5.67 | 5.51 | 5.55 | 5.38 | 17,183,460 |
| Apr 13, 2022 | 5.51 | 5.63 | 5.46 | 5.53 | 5.36 | 24,287,385 |
| Apr 12, 2022 | 5.48 | 5.59 | 5.40 | 5.52 | 5.35 | 29,158,329 |
| Apr 11, 2022 | 5.63 | 5.66 | 5.45 | 5.50 | 5.34 | 31,739,283 |
| Apr 08, 2022 | 5.64 | 5.78 | 5.51 | 5.70 | 5.53 | 51,409,116 |
| Apr 07, 2022 | 5.85 | 5.97 | 5.67 | 5.72 | 5.55 | 62,804,011 |
| Apr 06, 2022 | 5.53 | 5.95 | 5.48 | 5.85 | 5.68 | 82,755,293 |
| Apr 01, 2022 | 5.27 | 5.53 | 5.25 | 5.53 | 5.36 | 42,919,599 |
| Mar 31, 2022 | 5.08 | 5.36 | 5.07 | 5.28 | 5.12 | 30,537,822 |
| Mar 30, 2022 | 5.08 | 5.15 | 5.00 | 5.13 | 4.98 | 17,957,869 |
| Mar 29, 2022 | 5.04 | 5.10 | 4.99 | 5.09 | 4.94 | 12,580,832 |
| Mar 28, 2022 | 4.97 | 5.12 | 4.90 | 5.04 | 4.89 | 20,784,916 |
| Mar 25, 2022 | 5.00 | 5.06 | 4.95 | 5.00 | 4.85 | 12,650,394 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
