Wuxi Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.100 | 5.210 | 5.080 | 5.130 | 5.130 | 17,588,420 |
| 2024-07-22 | 5.150 | 5.150 | 5.070 | 5.110 | 5.110 | 17,593,733 |
| 2024-07-19 | 5.200 | 5.200 | 5.130 | 5.160 | 5.160 | 19,360,405 |
| 2024-07-18 | 5.200 | 5.220 | 5.120 | 5.210 | 5.210 | 12,024,000 |
| 2024-07-17 | 5.180 | 5.220 | 5.160 | 5.210 | 5.210 | 10,599,900 |
| 2024-07-16 | 5.240 | 5.300 | 5.160 | 5.190 | 5.190 | 14,497,000 |
| 2024-07-15 | 5.230 | 5.270 | 5.190 | 5.250 | 5.250 | 14,073,707 |
| 2024-07-12 | 5.110 | 5.230 | 5.110 | 5.230 | 5.230 | 17,999,900 |
| 2024-07-11 | 5.180 | 5.200 | 5.100 | 5.120 | 5.120 | 16,263,035 |
| 2024-07-10 | 5.190 | 5.220 | 5.130 | 5.150 | 5.150 | 12,123,735 |
| 2024-07-09 | 5.050 | 5.220 | 5.030 | 5.210 | 5.210 | 16,283,699 |
| 2024-07-08 | 5.120 | 5.160 | 5.040 | 5.070 | 5.070 | 17,333,685 |
| 2024-07-05 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2024-07-04 | 5.500 | 5.540 | 5.380 | 5.400 | 5.400 | 19,064,764 |
| 2024-07-03 | 5.530 | 5.580 | 5.470 | 5.510 | 5.510 | 17,365,300 |
| 2024-07-02 | 5.460 | 5.540 | 5.440 | 5.530 | 5.530 | 21,146,849 |
| 2024-07-01 | 5.290 | 5.470 | 5.290 | 5.460 | 5.460 | 17,840,560 |
| 2024-06-28 | 5.250 | 5.390 | 5.210 | 5.320 | 5.320 | 19,810,500 |
| 2024-06-27 | 5.240 | 5.290 | 5.210 | 5.240 | 5.240 | 14,986,100 |
| 2024-06-26 | 5.190 | 5.280 | 5.180 | 5.240 | 5.240 | 11,629,200 |
| 2024-06-25 | 5.150 | 5.240 | 5.150 | 5.200 | 5.200 | 12,350,968 |
| 2024-06-24 | 5.240 | 5.260 | 5.140 | 5.160 | 5.160 | 16,175,462 |
| 2024-06-21 | 5.270 | 5.310 | 5.250 | 5.260 | 5.260 | 10,370,205 |
| 2024-06-20 | 5.350 | 5.370 | 5.260 | 5.280 | 5.280 | 13,259,949 |
| 2024-06-19 | 5.380 | 5.430 | 5.350 | 5.350 | 5.350 | 14,976,716 |
| 2024-06-18 | 5.340 | 5.410 | 5.320 | 5.360 | 5.360 | 11,378,854 |
| 2024-06-17 | 5.320 | 5.390 | 5.280 | 5.350 | 5.350 | 14,718,428 |
| 2024-06-14 | 5.310 | 5.360 | 5.250 | 5.340 | 5.340 | 17,204,135 |
| 2024-06-13 | 5.390 | 5.420 | 5.280 | 5.290 | 5.290 | 14,819,000 |
| 2024-06-12 | 5.350 | 5.410 | 5.290 | 5.390 | 5.390 | 19,198,028 |
| 2024-06-11 | 5.460 | 5.490 | 5.340 | 5.350 | 5.350 | 20,623,092 |
| 2024-06-07 | 5.430 | 5.510 | 5.410 | 5.480 | 5.480 | 14,821,684 |
| 2024-06-06 | 5.460 | 5.490 | 5.400 | 5.420 | 5.420 | 16,826,682 |
| 2024-06-05 | 5.580 | 5.580 | 5.440 | 5.450 | 5.450 | 16,455,700 |
| 2024-06-04 | 5.550 | 5.590 | 5.510 | 5.570 | 5.570 | 16,912,200 |
| 2024-06-03 | 5.670 | 5.680 | 5.490 | 5.540 | 5.540 | 25,509,201 |
| 2024-05-31 | 5.630 | 5.700 | 5.630 | 5.650 | 5.650 | 12,918,787 |
| 2024-05-30 | 5.700 | 5.740 | 5.600 | 5.630 | 5.630 | 17,829,812 |
| 2024-05-29 | 5.690 | 5.800 | 5.670 | 5.720 | 5.720 | 24,448,200 |
| 2024-05-28 | 5.760 | 5.790 | 5.660 | 5.690 | 5.690 | 18,439,300 |
| 2024-05-27 | 5.700 | 5.780 | 5.680 | 5.770 | 5.770 | 21,600,166 |
| 2024-05-24 | 5.690 | 5.820 | 5.680 | 5.710 | 5.710 | 24,894,502 |
| 2024-05-23 | 5.750 | 5.790 | 5.660 | 5.700 | 5.700 | 24,029,744 |
| 2024-05-22 | 5.670 | 5.820 | 5.650 | 5.760 | 5.760 | 31,540,147 |
| 2024-05-21 | 5.580 | 5.700 | 5.570 | 5.660 | 5.660 | 22,630,198 |
| 2024-05-20 | 5.760 | 5.770 | 5.550 | 5.600 | 5.600 | 35,570,580 |
| 2024-05-17 | 5.650 | 5.720 | 5.590 | 5.720 | 5.720 | 29,915,446 |
| 2024-05-16 | 5.540 | 5.690 | 5.540 | 5.640 | 5.640 | 31,609,689 |
| 2024-05-15 | 5.500 | 5.640 | 5.470 | 5.540 | 5.540 | 16,859,800 |
| 2024-05-14 | 5.500 | 5.660 | 5.490 | 5.520 | 5.520 | 28,556,162 |
| 2024-05-13 | 5.390 | 5.550 | 5.360 | 5.520 | 5.520 | 27,001,013 |
| 2024-05-10 | 5.370 | 5.430 | 5.350 | 5.410 | 5.410 | 17,504,691 |
| 2024-05-09 | 5.280 | 5.390 | 5.280 | 5.370 | 5.370 | 12,833,638 |
| 2024-05-08 | 5.340 | 5.370 | 5.290 | 5.300 | 5.300 | 13,850,928 |
| 2024-05-07 | 5.360 | 5.370 | 5.300 | 5.340 | 5.340 | 14,999,803 |
| 2024-05-06 | 5.420 | 5.420 | 5.350 | 5.370 | 5.370 | 20,992,576 |
| 2024-04-30 | 5.340 | 5.440 | 5.320 | 5.350 | 5.350 | 24,082,368 |
| 2024-04-29 | 5.150 | 5.360 | 5.120 | 5.340 | 5.340 | 42,375,900 |
| 2024-04-26 | 5.210 | 5.220 | 5.070 | 5.160 | 5.160 | 31,156,084 |
| 2024-04-25 | 5.150 | 5.230 | 5.130 | 5.220 | 5.220 | 16,101,524 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 0.2000 CNY |
| 2022-07-06 | 0.1800 CNY |
| 2021-07-06 | 0.1800 CNY |
| 2020-06-05 | 0.1800 CNY |
| 2019-05-31 | 0.1800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.