Jilin Jiutai Rural Commercial Bank Corporation Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06122  2017-01-12  2025-03-11  2025-11-25
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-11-24 16 16 - - - 0 0.410 - - - - 0 - 0.00%
2025-10-31 20 20 - - - 0 0.410 - - - - 0 - 0.00%
2025-09-30 22 22 - - - 0 0.410 - - - - 0 - 0.00%
2025-08-29 21 21 - - - 0 0.410 - - - - 0 - 0.00%
2025-07-31 22 22 - - - 0 0.410 - - - - 0 - 0.00%
2025-06-30 21 21 - - - 0 0.410 - - - - 0 - 0.00%
2025-05-30 20 20 - - - 0 0.410 - - - - 0 - 0.00%
2025-04-30 19 19 - - - 0 0.410 - - - - 0 - 0.00%
2025-03-31 14 21 - - - 18,092,816 0.410 - - 0.380 0.550 41,809,302 0.4327 -7.87%
2025-02-28 0 20 0.445 0.430 0.450 5,366,536 0.445 0.430 0.450 0.360 0.600 11,424,294 0.4697 5.95%
2025-01-28 0 19 0.420 0.365 0.445 2,636,590 0.420 0.365 0.445 0.330 0.495 6,634,706 0.3974 -15.15%
2024-12-31 0 20 0.495 0.480 0.495 2,501,277 0.495 0.480 0.495 0.480 0.870 4,621,173 0.5413 -41.76%
2024-11-29 0 21 0.850 0.840 0.900 3,277,781 0.850 0.840 0.900 0.810 1.510 3,285,581 0.9976 -13.27%
2024-10-31 0 21 0.980 0.970 1.030 1,407,853 0.980 0.970 1.030 0.980 2.250 1,133,669 1.2419 1.03%
2024-09-30 0 19 0.970 0.800 1.120 0 0.970 0.800 1.120 - - 0 - 0.00%
2024-08-30 0 22 0.970 0.810 - 125 0.970 0.810 - - - 157 0.7962 0.00%
2024-07-31 0 22 0.970 0.830 - 11,203 0.970 0.830 - 0.970 0.980 11,519 0.9726 -14.16%
2024-06-28 0 19 1.130 0.800 1.130 8,750 1.130 0.800 1.130 0.910 1.180 9,000 0.9722 21.51%
2024-05-31 0 21 0.930 0.900 1.050 56,039 0.930 0.900 1.050 0.890 1.030 59,820 0.9368 -9.71%
2024-04-30 0 20 1.030 0.940 1.030 54,874 1.030 0.940 1.030 1.030 1.060 52,400 1.0472 -5.50%
2024-03-28 0 20 1.090 1.050 1.280 4,732 1.090 1.050 1.280 1.090 1.100 4,272 1.1077 1.87%
2024-02-29 0 19 1.070 1.050 1.080 74,610 1.070 1.050 1.080 1.030 1.270 71,000 1.0508 1.90%
2024-01-31 0 22 1.050 1.050 - 55,821 1.050 1.050 - 1.020 1.280 50,001 1.1164 0.00%
2023-12-29 0 19 1.050 1.020 1.090 544,190 1.050 1.020 1.090 1.020 1.670 414,000 1.3145 -42.93%
2023-11-30 0 22 1.840 1.450 2.000 17,880 1.840 1.450 2.000 1.980 1.990 9,000 1.9867 -8.46%
2023-10-31 0 20 2.010 1.980 2.090 6,231,603 2.010 1.980 2.090 1.760 2.180 2,896,716 2.1513 -7.80%
2023-09-29 0 19 2.180 2.180 2.660 669,250 2.180 2.180 2.660 2.170 2.180 307,000 2.1800 -0.46%
2023-08-31 0 23 2.190 2.190 3.130 262,976 2.190 2.190 3.130 2.180 2.190 120,091 2.1898 0.00%
2023-07-31 0 20 2.190 2.190 3.330 165,258 2.190 2.190 3.330 2.180 2.390 75,214 2.1972 0.00%
2023-06-30 0 21 2.190 2.190 - 104,930 2.190 2.190 - 2.180 2.200 48,000 2.1860 0.00%
2023-05-31 0 21 2.190 2.190 - 77,232 2.190 2.190 - 2.190 2.190 35,272 2.1896 0.00%
2023-04-28 0 17 2.190 2.190 - 141,326 2.190 2.190 - 2.190 2.190 64,318 2.1973 0.00%
2023-03-31 0 23 2.190 2.190 - 52,560 2.190 2.190 - 2.190 2.190 24,000 2.1900 0.00%
2023-02-28 0 20 2.190 2.190 - 45,094 2.190 2.190 - 2.190 2.190 20,608 2.1882 0.00%
2023-01-31 0 18 2.190 2.190 2.430 5,173,667 2.190 2.190 2.430 2.160 2.200 2,373,119 2.1801 0.00%
2022-12-30 0 20 2.190 2.180 2.190 298,605 2.190 2.180 2.190 2.180 2.190 136,360 2.1898 0.00%
2022-11-30 0 22 2.190 2.190 - 537,593 2.190 2.190 - 2.170 2.190 246,310 2.1826 0.46%
2022-10-31 0 20 2.180 2.180 - 365,473 2.180 2.180 - 2.170 2.180 167,765 2.1785 0.00%
2022-09-30 0 21 2.180 2.180 2.300 160,091 2.180 2.180 2.300 2.180 2.180 73,439 2.1799 0.00%
2022-08-31 0 23 2.180 2.180 2.250 123,603 2.180 2.180 2.250 2.170 2.180 56,728 2.1789 0.00%
2022-07-29 0 20 2.180 2.180 2.390 150,803 2.180 2.180 2.390 2.180 2.390 69,007 2.1853 0.00%
2022-06-30 0 21 2.180 2.180 2.500 192,649 2.180 2.180 2.500 2.173 2.182 88,373 2.1799 -0.08%
2022-05-31 0 20 2.400 2.400 2.650 101,053 2.182 2.182 2.409 2.182 2.182 46,354 2.1800 0.00%
2022-04-29 0 18 2.400 2.400 2.650 86,866 2.182 2.182 2.409 2.173 2.182 39,899 2.1771 0.00%
2022-03-31 0 23 2.400 2.400 2.650 363,508 2.182 2.182 2.409 2.173 2.191 166,286 2.1860 0.00%
2022-02-28 0 17 2.400 2.400 2.650 147,540 2.182 2.182 2.409 2.182 2.364 67,375 2.1898 0.00%
2022-01-31 0 21 2.400 2.400 2.600 44,587 2.182 2.182 2.364 2.182 2.273 20,319 2.1943 0.42%
2021-12-31 0 22 2.390 2.390 2.600 71,379,808 2.173 2.173 2.364 2.136 2.182 36,327,844 1.9649 -0.42%
2021-11-30 0 22 2.400 2.400 2.450 118,432 2.182 2.182 2.227 2.173 2.182 54,451 2.1750 0.00%
2021-10-29 0 18 2.400 2.400 2.620 171,068 2.182 2.182 2.382 2.000 2.227 78,921 2.1676 0.00%
2021-09-30 0 21 2.400 2.390 2.600 37,233 2.182 2.173 2.364 2.173 2.182 17,134 2.1731 0.42%
2021-08-31 0 22 2.390 2.380 2.590 170,114 2.173 2.164 2.355 2.136 2.173 79,276 2.1458 1.27%
2021-07-30 0 21 2.360 2.350 2.590 32,216 2.145 2.136 2.355 2.136 2.145 15,056 2.1398 0.43%
2021-06-30 0 21 2.350 2.350 2.600 254,952 2.136 2.136 2.364 2.088 2.305 119,958 2.1253 0.78%
2021-05-31 0 20 2.630 2.590 2.950 443,933 2.120 2.088 2.378 2.080 2.128 212,401 2.0901 0.00%
2021-04-30 0 19 2.630 2.590 2.770 78,370 2.120 2.088 2.233 2.080 2.120 37,518 2.0888 0.00%
2021-03-31 0 23 2.630 2.570 2.630 341,421 2.120 2.072 2.120 2.023 2.257 161,907 2.1088 2.33%
2021-02-26 0 18 2.570 2.560 2.600 190,905 2.072 2.063 2.096 2.031 2.241 92,195 2.0707 2.80%
2021-01-29 0 20 2.500 2.460 2.500 89,232,311 2.015 1.983 2.015 1.910 2.209 46,508,214 1.9186 0.40%
2020-12-31 0 22 2.490 2.460 - 62,321 2.007 1.983 - 1.999 2.007 31,109 2.0033 0.00%
2020-11-30 0 21 2.490 2.460 2.500 604,297 2.007 1.983 2.015 1.983 2.007 302,716 1.9962 0.40%
2020-10-30 0 18 2.480 2.460 2.640 613,776 1.999 1.983 2.128 1.975 1.999 308,649 1.9886 0.00%
2020-09-30 0 22 2.480 2.440 2.480 768,499 1.999 1.967 1.999 1.918 1.999 390,493 1.9680 0.40%
2020-08-31 0 21 2.470 2.370 2.470 4,187,901 1.991 1.910 1.991 1.854 2.007 2,190,289 1.9120 3.78%
2020-07-31 0 22 2.380 2.110 2.380 357,170 1.918 1.701 1.918 1.830 2.015 187,213 1.9078 0.00%
2020-06-30 0 21 2.380 2.330 2.380 77,785,743 1.918 1.878 1.918 1.854 1.985 40,761,996 1.9083 -0.87%
2020-05-29 0 20 2.720 2.700 2.720 1,574,355 1.935 1.921 1.935 1.850 2.035 814,515 1.9329 1.12%
2020-04-29 0 19 2.690 2.670 2.690 75,656,050 1.914 1.900 1.914 1.814 2.028 39,628,451 1.9091 -0.37%
2020-03-31 0 22 2.700 2.620 2.680 13,554,070 1.921 1.864 1.907 1.907 2.170 6,676,144 2.0302 -9.40%
2020-02-28 0 20 2.980 2.800 3.000 7,694,690 2.120 1.992 2.134 1.942 2.341 3,830,119 2.0090 2.76%
2020-01-31 0 20 2.900 2.710 2.900 58,865,695 2.063 1.928 2.063 1.935 2.213 29,538,301 1.9929 -6.45%
2019-12-31 0 20 3.100 3.100 3.220 8,678,170 2.206 2.206 2.291 2.163 2.355 3,801,235 2.2830 -5.78%
2019-11-29 0 21 3.290 3.000 3.290 5,475,470 2.341 2.134 2.341 2.177 2.348 2,438,275 2.2456 7.52%
2019-10-31 0 21 3.060 3.060 3.100 30,388,642 2.177 2.177 2.206 2.177 2.554 12,598,843 2.4120 -13.80%
2019-09-30 0 21 3.550 3.500 3.550 20,927,973 2.526 2.490 2.526 2.334 2.533 8,579,045 2.4394 0.85%
2019-08-30 0 22 3.520 3.510 3.580 11,060,530 2.504 2.497 2.547 2.134 2.561 4,585,398 2.4121 7.65%
2019-07-31 0 22 3.270 2.960 3.370 3,451,710 2.326 2.106 2.398 2.085 2.398 1,592,486 2.1675 7.21%
2019-06-28 0 19 3.050 3.030 3.050 20,743,470 2.170 2.156 2.170 1.886 2.312 10,212,579 2.0312 8.15%
2019-05-31 0 21 3.160 3.030 3.100 289,241,105 2.006 1.924 1.968 1.797 2.248 142,083,387 2.0357 -9.71%
2019-04-30 0 19 3.500 3.440 3.490 101,590,790 2.222 2.184 2.216 2.057 2.375 46,427,713 2.1881 1.45%
2019-03-29 0 21 3.450 3.420 3.450 208,311,790 2.191 2.172 2.191 1.981 2.787 98,468,520 2.1155 -9.21%
2019-02-28 0 17 3.800 3.780 3.910 8,815,170 2.413 2.400 2.483 2.114 2.584 3,497,946 2.5201 -2.56%
2019-01-31 0 22 3.900 3.840 3.900 52,318,414 2.476 2.438 2.476 2.356 3.175 20,541,944 2.5469 -20.08%
2018-12-31 0 19 4.880 4.880 4.950 9,820,279 3.099 3.099 3.143 2.451 3.111 3,641,266 2.6969 20.49%
2018-11-30 0 22 4.050 4.000 4.050 16,845,910 2.572 2.540 2.572 2.165 2.610 7,143,937 2.3581 16.05%
2018-10-31 0 21 3.490 3.450 3.490 76,117,170 2.216 2.191 2.216 1.905 2.533 34,987,335 2.1756 -11.20%
2018-09-28 0 19 3.930 3.550 3.950 6,811,960 2.495 2.254 2.508 2.432 2.730 2,697,876 2.5249 -2.72%
2018-08-31 0 23 4.040 3.950 4.030 65,970,480 2.565 2.508 2.559 2.413 2.781 24,756,512 2.6648 -8.18%
2018-07-31 0 21 4.400 3.330 - 1,288,770 2.794 2.114 - 2.660 2.952 459,883 2.8024 -5.38%
2018-06-29 0 20 4.650 4.400 4.650 6,045,090 2.952 2.794 2.952 2.235 3.162 2,145,989 2.8169 5.21%
2018-05-31 0 21 4.640 4.630 4.640 36,529,890 2.806 2.800 2.806 2.734 2.843 12,985,594 2.8131 -0.85%
2018-04-30 0 19 4.680 4.680 4.690 14,238,780 2.831 2.831 2.837 2.631 2.903 5,052,709 2.8180 -1.68%
2018-03-29 0 21 4.760 4.760 4.880 943,870 2.879 2.879 2.952 2.782 2.915 329,021 2.8687 0.21%
2018-02-28 0 18 4.750 4.700 4.780 4,188,040 2.873 2.843 2.891 2.722 2.964 1,479,769 2.8302 0.64%
2018-01-31 0 22 4.720 4.700 4.720 5,344,150 2.855 2.843 2.855 2.752 3.006 1,840,205 2.9041 -5.60%
2017-12-29 0 19 5.000 5.000 5.100 4,622,131 3.024 3.024 3.085 2.770 3.024 1,592,223 2.9029 3.52%
2017-11-30 0 22 4.830 4.800 4.830 7,078,070 2.921 2.903 2.921 2.516 2.964 2,427,152 2.9162 -0.21%
2017-10-31 0 20 4.840 4.830 4.840 1,622,240 2.927 2.921 2.927 2.903 3.018 553,880 2.9289 0.00%
2017-09-29 0 21 4.840 4.800 4.840 11,250,950 2.927 2.903 2.927 2.897 2.952 3,839,133 2.9306 -0.82%
2017-08-31 0 22 4.880 4.860 4.880 74,681,190 2.952 2.939 2.952 2.831 2.982 25,364,401 2.9443 -0.41%
2017-07-31 0 21 4.900 4.890 4.900 7,073,690 2.964 2.958 2.964 2.891 3.042 2,392,431 2.9567 -0.20%
2017-06-30 0 22 4.910 4.900 4.910 37,318,730 2.970 2.964 2.970 2.800 3.042 12,592,091 2.9637 0.20%
2017-05-31 0 20 4.900 4.890 4.900 50,885,450 2.964 2.958 2.964 2.930 3.015 17,164,786 2.9645 -0.01%
2017-04-28 0 17 5.240 5.240 5.250 64,158,000 2.964 2.964 2.970 2.919 2.998 21,696,769 2.9570 0.19%
2017-03-31 0 23 5.230 5.230 5.270 195,144,210 2.958 2.958 2.981 2.647 3.026 70,052,649 2.7857 -0.95%
2017-02-28 0 20 5.280 5.280 5.290 9,902,960 2.987 2.987 2.992 2.862 3.083 3,369,514 2.9390 2.52%
2017-01-27 0 12 5.150 5.150 5.170 159,528,630 2.913 2.913 2.924 2.619 3.253 58,499,778 2.7270

Webb-site Database - Powered By Linux Group

Back to top