Jiangsu Jiangyin Rural Commercial Bank Co.,LTD. (002807.SZ) SHZ
3.97
-0.09999997(-2.46%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
002807.SZ Historical Return
If you invested ¥1000 in Jiangsu Jiangyin Rural Commercial Bank Co.,LTD. (002807.SZ) since IPO date, it would be worth ¥1,160.35 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,406.36, while ¥1000 invested 1 year ago would be worth ¥987.59. This corresponds to total returns of 16.03%, 40.64%, -1.24%, respectively, with annualized returns of 1.54%, 7.05%, -1.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
002807.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.08 | 4.07 | 4.07 | 4.15 | 4.05 | 37.12M |
| June 01, 2026 | 3.99 | 4.09 | 4.09 | 4.1 | 3.95 | 47.81M |
| May 29, 2026 | 3.89 | 3.96 | 3.96 | 3.97 | 3.89 | 23.9M |
| May 28, 2026 | 3.99 | 3.99 | 3.99 | 4.02 | 3.96 | 21.85M |
| May 27, 2026 | 4.04 | 4.01 | 3.89 | 4.05 | 4 | 18.08M |
| May 26, 2026 | 4.02 | 4.03 | 3.91 | 4.04 | 4.01 | 16.15M |
| May 25, 2026 | 4.02 | 4.02 | 3.9 | 4.05 | 4.01 | 19.59M |
| May 22, 2026 | 4.04 | 4.02 | 3.9 | 4.05 | 4.02 | 16.26M |
| May 21, 2026 | 4.05 | 4.04 | 3.92 | 4.06 | 4.03 | 19.62M |
| May 20, 2026 | 4.05 | 4.05 | 3.93 | 4.06 | 4.02 | 23.67M |
| May 19, 2026 | 4.03 | 4.05 | 3.93 | 4.06 | 4.02 | 17.57M |
| May 18, 2026 | 4.03 | 4.03 | 3.91 | 4.05 | 4 | 25.99M |
| May 15, 2026 | 4.08 | 4.05 | 3.93 | 4.09 | 4.02 | 36M |
| May 14, 2026 | 4.09 | 4.09 | 3.97 | 4.1 | 4.07 | 26.73M |
| May 13, 2026 | 4.09 | 4.09 | 3.97 | 4.1 | 4.07 | 21.01M |
| May 12, 2026 | 4.07 | 4.08 | 3.96 | 4.09 | 4.06 | 23.98M |
| May 11, 2026 | 4.08 | 4.07 | 3.95 | 4.09 | 4.05 | 35.31M |
| May 08, 2026 | 4.09 | 4.08 | 3.96 | 4.11 | 4.07 | 25.79M |
| May 07, 2026 | 4.12 | 4.09 | 3.97 | 4.14 | 4.08 | 35.63M |
| May 06, 2026 | 4.18 | 4.12 | 4 | 4.18 | 4.1 | 60.34M |
| April 30, 2026 | 4.21 | 4.16 | 4.04 | 4.23 | 4.15 | 36.97M |
| April 29, 2026 | 4.15 | 4.21 | 4.08 | 4.25 | 4.15 | 76.48M |
| April 28, 2026 | 4.11 | 4.1 | 3.98 | 4.12 | 4.07 | 37.18M |
| April 27, 2026 | 4.15 | 4.11 | 3.99 | 4.18 | 4.11 | 53.23M |
| April 24, 2026 | 4.16 | 4.18 | 4.05 | 4.19 | 4.06 | 116.95M |
| April 23, 2026 | 4.32 | 4.35 | 4.22 | 4.38 | 4.27 | 47.76M |
| April 22, 2026 | 4.27 | 4.31 | 4.18 | 4.36 | 4.26 | 39.5M |
| April 21, 2026 | 4.25 | 4.27 | 4.14 | 4.29 | 4.25 | 28.95M |
| April 20, 2026 | 4.25 | 4.25 | 4.12 | 4.26 | 4.22 | 26.76M |
| April 17, 2026 | 4.2 | 4.25 | 4.12 | 4.27 | 4.19 | 39.3M |
| April 16, 2026 | 4.16 | 4.21 | 4.08 | 4.23 | 4.15 | 42.38M |
| April 15, 2026 | 4.14 | 4.17 | 4.05 | 4.18 | 4.13 | 34.04M |
| April 14, 2026 | 4.09 | 4.14 | 4.02 | 4.15 | 4.08 | 33.76M |
| April 13, 2026 | 4.13 | 4.08 | 3.96 | 4.14 | 4.07 | 29.2M |
| April 10, 2026 | 4.14 | 4.14 | 4.02 | 4.15 | 4.13 | 21.08M |
| April 09, 2026 | 4.15 | 4.13 | 4.01 | 4.17 | 4.12 | 27.46M |
| April 08, 2026 | 4.11 | 4.16 | 4.04 | 4.16 | 4.1 | 43.82M |
| April 07, 2026 | 4.09 | 4.07 | 3.95 | 4.11 | 4.05 | 28.93M |
| April 03, 2026 | 4.13 | 4.09 | 3.97 | 4.14 | 4.05 | 33.79M |
| April 02, 2026 | 4.14 | 4.13 | 4.01 | 4.17 | 4.11 | 33.2M |
| April 01, 2026 | 4.15 | 4.13 | 4.01 | 4.16 | 4.11 | 40.87M |
| March 31, 2026 | 4.13 | 4.13 | 4.01 | 4.18 | 4.12 | 36.16M |
| March 30, 2026 | 4.08 | 4.13 | 4.01 | 4.15 | 4.07 | 38.04M |
| March 27, 2026 | 4.15 | 4.11 | 3.99 | 4.18 | 4.09 | 43.03M |
| March 26, 2026 | 4.13 | 4.17 | 4.05 | 4.22 | 4.12 | 58.87M |
| March 25, 2026 | 4.05 | 4.14 | 4.02 | 4.16 | 4.02 | 48.91M |
| March 24, 2026 | 3.96 | 4.05 | 3.93 | 4.05 | 3.95 | 48.87M |
| March 23, 2026 | 4.12 | 3.94 | 3.82 | 4.14 | 3.91 | 97.31M |
| March 20, 2026 | 4.19 | 4.14 | 4.02 | 4.21 | 4.14 | 45.04M |
| March 19, 2026 | 4.21 | 4.18 | 4.05 | 4.27 | 4.16 | 40.08M |
| March 18, 2026 | 4.27 | 4.23 | 4.1 | 4.28 | 4.2 | 52.36M |
| March 17, 2026 | 4.25 | 4.28 | 4.15 | 4.32 | 4.25 | 49.53M |
| March 16, 2026 | 4.25 | 4.25 | 4.12 | 4.29 | 4.22 | 42.02M |
| March 13, 2026 | 4.25 | 4.25 | 4.12 | 4.29 | 4.22 | 48.78M |
| March 12, 2026 | 4.17 | 4.25 | 4.12 | 4.26 | 4.16 | 54.4M |
| March 11, 2026 | 4.13 | 4.17 | 4.05 | 4.18 | 4.1 | 39.57M |
| March 10, 2026 | 4.13 | 4.13 | 4.01 | 4.14 | 4.1 | 38.47M |
| March 09, 2026 | 4.12 | 4.12 | 4 | 4.15 | 4.1 | 38.25M |
| March 06, 2026 | 4.1 | 4.14 | 4.02 | 4.15 | 4.09 | 36.89M |
| March 05, 2026 | 4.12 | 4.12 | 4 | 4.15 | 4.09 | 43.5M |
