Advertisement
Advertisement
U.S. markets close in 1 minute
Advertisement
Advertisement
Advertisement
Advertisement

Jiangsu Suzhou Rural Commercial Bank Co., Ltd (603323.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
5.12-0.08 (-1.54%)
At close: 03:00PM CST
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20225.235.235.115.125.1217,607,660
Aug 17, 20225.175.215.105.205.2016,080,068
Aug 16, 20225.105.175.075.165.1615,719,795
Aug 15, 20225.155.155.065.095.0916,882,500
Aug 12, 20225.135.205.095.175.1719,234,245
Aug 11, 20225.045.175.025.145.1424,573,743
Aug 10, 20225.015.044.985.035.0316,586,270
Aug 09, 20225.055.074.965.035.0319,981,284
Aug 08, 20225.065.145.035.065.0618,195,500
Aug 05, 20225.035.104.955.075.0725,108,577
Aug 04, 20225.025.105.005.045.0420,085,119
Aug 03, 20225.095.154.995.015.0121,836,833
Aug 02, 20225.275.285.035.095.0930,919,010
Aug 01, 20225.315.355.275.305.3011,735,541
Jul 29, 20225.405.425.305.335.3316,352,793
Jul 28, 20225.465.495.385.385.3811,348,227
Jul 27, 20225.465.465.375.445.4416,992,893
Jul 26, 20225.425.515.375.475.4717,225,231
Jul 25, 20225.385.445.355.425.4218,930,681
Jul 22, 20225.335.445.325.385.3819,134,478
Jul 21, 20225.485.525.295.335.3332,428,007
Jul 20, 20225.445.595.435.475.4735,490,703
Jul 19, 20225.295.455.275.425.4225,950,410
Jul 18, 20225.225.275.205.275.2724,574,521
Jul 15, 20225.325.345.195.215.2121,868,415
Jul 14, 20225.355.365.225.335.3326,998,166
Jul 13, 20225.455.485.335.385.3833,319,121
Jul 12, 20225.455.565.405.445.4441,126,729
Jul 11, 20225.365.505.265.465.4652,757,744
Jul 08, 20225.305.445.235.365.3639,392,413
Jul 07, 20225.195.375.175.265.2637,520,753
Jul 06, 20225.185.255.105.175.1744,551,845
Jul 05, 20225.085.155.035.105.1026,856,842
Jul 04, 20225.095.105.025.085.0815,633,526
Jul 01, 20225.095.145.065.105.1014,772,411
Jun 30, 20225.025.115.015.105.1029,663,099
Jun 29, 20225.025.085.015.025.0227,893,280
Jun 28, 20225.005.124.995.045.0449,303,128
Jun 27, 20224.985.014.975.015.0117,116,142
Jun 24, 20225.005.024.954.974.9717,377,903
Jun 23, 20224.985.014.935.005.0014,090,402
Jun 22, 20225.005.004.954.974.9711,258,566
Jun 21, 20225.005.054.955.005.0019,531,078
Jun 20, 20225.055.104.995.005.0018,217,564
Jun 17, 20225.055.114.985.075.0725,334,862
Jun 16, 20225.205.245.055.075.0731,197,922
Jun 16, 20220.16 Dividend
Jun 15, 20225.215.485.185.355.1954,615,425
Jun 14, 20225.065.215.045.205.0421,303,981
Jun 13, 20225.165.195.055.114.9627,573,773
Jun 10, 20225.175.225.135.225.0629,091,014
Jun 09, 20225.035.225.025.205.0451,761,146
Jun 08, 20225.025.044.975.044.8919,955,943
Jun 07, 20224.955.034.915.024.8737,323,444
Jun 06, 20224.964.974.904.964.8120,527,819
Jun 02, 20225.005.014.924.984.8317,455,759
Jun 01, 20225.035.044.955.004.8514,872,382
May 31, 20225.025.054.975.054.9017,694,887
May 30, 20225.025.114.995.034.8825,311,583
May 27, 20225.005.034.965.024.8714,786,746
May 26, 20224.955.044.955.014.8620,184,532
May 25, 20224.874.984.864.974.8219,453,766
May 24, 20225.035.034.874.874.7229,866,753
May 23, 20225.075.084.985.034.8829,190,666
May 20, 20225.045.105.025.064.9119,428,470
May 19, 20225.005.054.985.034.8816,404,076
May 18, 20225.165.195.045.064.9124,154,050
May 17, 20225.175.215.105.165.0118,226,590
May 16, 20225.255.285.185.195.0317,435,346
May 13, 20225.175.305.165.255.0913,624,715
May 12, 20225.135.265.095.165.0118,266,630
May 11, 20225.285.325.135.134.9822,149,189
May 10, 20225.205.305.085.305.1421,183,353
May 09, 20225.425.435.195.235.0721,812,939
May 06, 20225.405.625.265.465.3037,806,230
May 05, 20225.285.485.275.475.3127,296,522
Apr 29, 20225.405.425.205.285.1244,782,549
Apr 28, 20225.215.415.175.315.1538,127,244
Apr 27, 20225.125.275.005.175.0232,995,249
Apr 26, 20225.435.515.105.195.0342,669,350
Apr 25, 20225.565.705.405.475.3145,080,355
Apr 22, 20225.425.705.415.655.4835,366,594
Apr 21, 20225.465.665.415.455.2929,535,379
Apr 20, 20225.665.735.455.485.3222,658,913
Apr 19, 20225.655.705.475.695.5228,203,869
Apr 18, 20225.635.765.465.615.4443,062,288
Apr 15, 20225.525.835.495.805.6355,704,280
Apr 14, 20225.595.675.515.555.3817,183,460
Apr 13, 20225.515.635.465.535.3624,287,385
Apr 12, 20225.485.595.405.525.3529,158,329
Apr 11, 20225.635.665.455.505.3431,739,283
Apr 08, 20225.645.785.515.705.5351,409,116
Apr 07, 20225.855.975.675.725.5562,804,011
Apr 06, 20225.535.955.485.855.6882,755,293
Apr 01, 20225.275.535.255.535.3642,919,599
Mar 31, 20225.085.365.075.285.1230,537,822
Mar 30, 20225.085.155.005.134.9817,957,869
Mar 29, 20225.045.104.995.094.9412,580,832
Mar 28, 20224.975.124.905.044.8920,784,916
Mar 25, 20225.005.064.955.004.8512,650,394
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement