Wuxi Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 5.280 | 5.380 | 5.270 | 5.320 | 5.320 | 9,257,500 |
| 2023-10-25 | 5.300 | 5.340 | 5.260 | 5.300 | 5.300 | 7,578,700 |
| 2023-10-24 | 5.280 | 5.310 | 5.230 | 5.270 | 5.270 | 13,594,739 |
| 2023-10-23 | 5.380 | 5.400 | 5.230 | 5.270 | 5.270 | 13,405,387 |
| 2023-10-20 | 5.350 | 5.450 | 5.340 | 5.390 | 5.390 | 12,007,985 |
| 2023-10-19 | 5.520 | 5.540 | 5.330 | 5.380 | 5.380 | 25,151,669 |
| 2023-10-18 | 5.560 | 5.610 | 5.530 | 5.530 | 5.530 | 9,830,561 |
| 2023-10-17 | 5.540 | 5.600 | 5.520 | 5.590 | 5.590 | 9,547,400 |
| 2023-10-16 | 5.530 | 5.560 | 5.490 | 5.530 | 5.530 | 12,653,900 |
| 2023-10-13 | 5.550 | 5.590 | 5.490 | 5.530 | 5.530 | 11,207,885 |
| 2023-10-12 | 5.550 | 5.630 | 5.540 | 5.550 | 5.550 | 17,631,500 |
| 2023-10-11 | 5.550 | 5.590 | 5.460 | 5.480 | 5.480 | 13,751,521 |
| 2023-10-10 | 5.530 | 5.580 | 5.510 | 5.540 | 5.540 | 12,867,303 |
| 2023-10-09 | 5.560 | 5.580 | 5.460 | 5.510 | 5.510 | 14,197,122 |
| 2023-09-28 | 5.610 | 5.660 | 5.570 | 5.580 | 5.580 | 10,668,200 |
| 2023-09-27 | 5.610 | 5.630 | 5.590 | 5.610 | 5.610 | 12,190,900 |
| 2023-09-26 | 5.640 | 5.670 | 5.600 | 5.610 | 5.610 | 10,295,700 |
| 2023-09-25 | 5.620 | 5.660 | 5.590 | 5.620 | 5.620 | 11,214,387 |
| 2023-09-22 | 5.620 | 5.670 | 5.570 | 5.630 | 5.630 | 13,333,825 |
| 2023-09-21 | 5.630 | 5.640 | 5.560 | 5.620 | 5.620 | 11,516,356 |
| 2023-09-20 | 5.600 | 5.650 | 5.580 | 5.630 | 5.630 | 12,136,848 |
| 2023-09-19 | 5.600 | 5.640 | 5.580 | 5.630 | 5.630 | 11,529,058 |
| 2023-09-18 | 5.610 | 5.630 | 5.510 | 5.620 | 5.620 | 12,799,037 |
| 2023-09-15 | 5.630 | 5.670 | 5.580 | 5.590 | 5.590 | 13,941,367 |
| 2023-09-14 | 5.540 | 5.620 | 5.530 | 5.610 | 5.610 | 15,895,374 |
| 2023-09-13 | 5.560 | 5.600 | 5.520 | 5.540 | 5.540 | 8,619,378 |
| 2023-09-12 | 5.590 | 5.590 | 5.540 | 5.560 | 5.560 | 8,997,070 |
| 2023-09-11 | 5.530 | 5.600 | 5.530 | 5.590 | 5.590 | 11,858,220 |
| 2023-09-08 | 5.480 | 5.550 | 5.470 | 5.520 | 5.520 | 7,838,900 |
| 2023-09-07 | 5.500 | 5.580 | 5.480 | 5.490 | 5.490 | 11,514,000 |
| 2023-09-06 | 5.490 | 5.510 | 5.440 | 5.490 | 5.490 | 8,793,659 |
| 2023-09-05 | 5.600 | 5.600 | 5.470 | 5.480 | 5.480 | 13,750,200 |
| 2023-09-04 | 5.520 | 5.630 | 5.500 | 5.600 | 5.600 | 18,609,886 |
| 2023-09-01 | 5.380 | 5.510 | 5.380 | 5.480 | 5.480 | 17,214,964 |
| 2023-08-31 | 5.380 | 5.440 | 5.350 | 5.370 | 5.370 | 14,431,176 |
| 2023-08-30 | 5.510 | 5.510 | 5.320 | 5.370 | 5.370 | 27,981,290 |
| 2023-08-29 | 5.610 | 5.640 | 5.440 | 5.520 | 5.520 | 26,445,130 |
| 2023-08-28 | 5.850 | 5.860 | 5.590 | 5.600 | 5.600 | 25,922,820 |
| 2023-08-25 | 5.400 | 5.580 | 5.400 | 5.530 | 5.530 | 16,565,546 |
| 2023-08-24 | 5.540 | 5.550 | 5.430 | 5.430 | 5.430 | 12,521,000 |
| 2023-08-23 | 5.490 | 5.610 | 5.470 | 5.540 | 5.540 | 16,243,293 |
| 2023-08-22 | 5.400 | 5.520 | 5.400 | 5.490 | 5.490 | 15,773,436 |
| 2023-08-21 | 5.440 | 5.490 | 5.400 | 5.400 | 5.400 | 10,273,828 |
| 2023-08-18 | 5.410 | 5.520 | 5.410 | 5.460 | 5.460 | 12,201,177 |
| 2023-08-17 | 5.470 | 5.510 | 5.400 | 5.440 | 5.440 | 12,603,893 |
| 2023-08-16 | 5.450 | 5.530 | 5.410 | 5.470 | 5.470 | 8,572,038 |
| 2023-08-15 | 5.470 | 5.510 | 5.430 | 5.480 | 5.480 | 7,963,874 |
| 2023-08-14 | 5.490 | 5.510 | 5.420 | 5.450 | 5.450 | 8,841,672 |
| 2023-08-11 | 5.590 | 5.630 | 5.480 | 5.480 | 5.480 | 9,989,491 |
| 2023-08-10 | 5.570 | 5.600 | 5.550 | 5.590 | 5.590 | 9,292,991 |
| 2023-08-09 | 5.640 | 5.640 | 5.570 | 5.600 | 5.600 | 8,421,000 |
| 2023-08-08 | 5.630 | 5.650 | 5.570 | 5.610 | 5.610 | 10,513,011 |
| 2023-08-07 | 5.660 | 5.670 | 5.580 | 5.620 | 5.620 | 13,949,373 |
| 2023-08-04 | 5.680 | 5.740 | 5.630 | 5.680 | 5.680 | 18,154,000 |
| 2023-08-03 | 5.600 | 5.670 | 5.560 | 5.650 | 5.650 | 15,421,981 |
| 2023-08-02 | 5.610 | 5.660 | 5.550 | 5.580 | 5.580 | 17,501,070 |
| 2023-08-01 | 5.600 | 5.640 | 5.590 | 5.620 | 5.620 | 16,613,226 |
| 2023-07-31 | 5.530 | 5.640 | 5.520 | 5.620 | 5.620 | 26,739,937 |
| 2023-07-28 | 5.350 | 5.520 | 5.340 | 5.510 | 5.510 | 23,048,136 |
| 2023-07-27 | 5.360 | 5.420 | 5.340 | 5.370 | 5.370 | 10,613,903 |
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.