Wuxi Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 5.640 | 5.640 | 5.490 | 5.600 | 5.389 | 15,813,228 |
| 2023-04-25 | 5.540 | 5.670 | 5.540 | 5.640 | 5.428 | 19,624,382 |
| 2023-04-24 | 5.570 | 5.650 | 5.540 | 5.560 | 5.351 | 12,454,751 |
| 2023-04-21 | 5.670 | 5.720 | 5.570 | 5.580 | 5.370 | 17,007,900 |
| 2023-04-20 | 5.640 | 5.690 | 5.580 | 5.670 | 5.456 | 17,511,576 |
| 2023-04-19 | 5.640 | 5.660 | 5.580 | 5.600 | 5.389 | 14,687,085 |
| 2023-04-18 | 5.560 | 5.620 | 5.540 | 5.610 | 5.399 | 15,109,208 |
| 2023-04-17 | 5.480 | 5.570 | 5.470 | 5.560 | 5.351 | 16,065,735 |
| 2023-04-14 | 5.470 | 5.540 | 5.460 | 5.480 | 5.274 | 14,411,107 |
| 2023-04-13 | 5.400 | 5.500 | 5.380 | 5.470 | 5.264 | 16,140,152 |
| 2023-04-12 | 5.390 | 5.460 | 5.380 | 5.410 | 5.206 | 12,894,667 |
| 2023-04-11 | 5.390 | 5.400 | 5.350 | 5.390 | 5.187 | 10,699,200 |
| 2023-04-10 | 5.400 | 5.400 | 5.350 | 5.390 | 5.187 | 13,800,606 |
| 2023-04-07 | 5.380 | 5.410 | 5.360 | 5.380 | 5.177 | 7,979,519 |
| 2023-04-06 | 5.410 | 5.430 | 5.360 | 5.370 | 5.168 | 12,504,600 |
| 2023-04-04 | 5.430 | 5.430 | 5.370 | 5.420 | 5.216 | 10,903,166 |
| 2023-04-03 | 5.370 | 5.440 | 5.360 | 5.430 | 5.226 | 16,959,606 |
| 2023-03-31 | 5.440 | 5.470 | 5.360 | 5.380 | 5.177 | 13,349,417 |
| 2023-03-30 | 5.360 | 5.440 | 5.350 | 5.410 | 5.206 | 11,930,100 |
| 2023-03-29 | 5.420 | 5.440 | 5.350 | 5.370 | 5.168 | 11,068,233 |
| 2023-03-28 | 5.460 | 5.460 | 5.410 | 5.430 | 5.226 | 6,883,324 |
| 2023-03-27 | 5.460 | 5.470 | 5.410 | 5.440 | 5.235 | 10,617,450 |
| 2023-03-24 | 5.540 | 5.560 | 5.450 | 5.450 | 5.245 | 10,070,100 |
| 2023-03-23 | 5.490 | 5.560 | 5.460 | 5.540 | 5.331 | 10,222,220 |
| 2023-03-22 | 5.450 | 5.510 | 5.430 | 5.500 | 5.293 | 10,374,800 |
| 2023-03-21 | 5.510 | 5.530 | 5.410 | 5.420 | 5.216 | 14,560,875 |
| 2023-03-20 | 5.550 | 5.630 | 5.470 | 5.480 | 5.274 | 13,410,500 |
| 2023-03-17 | 5.540 | 5.580 | 5.510 | 5.540 | 5.331 | 9,389,228 |
| 2023-03-16 | 5.490 | 5.560 | 5.440 | 5.510 | 5.303 | 13,365,726 |
| 2023-03-15 | 5.460 | 5.520 | 5.430 | 5.500 | 5.293 | 10,963,405 |
| 2023-03-14 | 5.450 | 5.470 | 5.370 | 5.390 | 5.187 | 12,486,247 |
| 2023-03-13 | 5.430 | 5.530 | 5.420 | 5.500 | 5.293 | 14,316,455 |
| 2023-03-10 | 5.640 | 5.640 | 5.490 | 5.490 | 5.283 | 23,065,100 |
| 2023-03-09 | 5.760 | 5.760 | 5.650 | 5.660 | 5.447 | 13,830,300 |
| 2023-03-08 | 5.660 | 5.750 | 5.610 | 5.740 | 5.524 | 20,396,319 |
| 2023-03-07 | 5.670 | 5.780 | 5.660 | 5.670 | 5.456 | 19,306,410 |
| 2023-03-06 | 5.740 | 5.780 | 5.660 | 5.670 | 5.456 | 16,132,527 |
| 2023-03-03 | 5.690 | 5.750 | 5.660 | 5.730 | 5.514 | 14,813,300 |
| 2023-03-02 | 5.680 | 5.700 | 5.630 | 5.690 | 5.476 | 13,363,682 |
| 2023-03-01 | 5.640 | 5.690 | 5.600 | 5.690 | 5.476 | 11,520,838 |
| 2023-02-28 | 5.630 | 5.650 | 5.580 | 5.640 | 5.428 | 10,121,020 |
| 2023-02-27 | 5.670 | 5.670 | 5.600 | 5.610 | 5.399 | 9,171,550 |
| 2023-02-24 | 5.690 | 5.700 | 5.630 | 5.680 | 5.466 | 10,753,200 |
| 2023-02-23 | 5.690 | 5.790 | 5.670 | 5.700 | 5.485 | 18,629,056 |
| 2023-02-22 | 5.700 | 5.710 | 5.660 | 5.670 | 5.456 | 8,097,356 |
| 2023-02-21 | 5.700 | 5.730 | 5.660 | 5.700 | 5.485 | 13,521,800 |
| 2023-02-20 | 5.610 | 5.730 | 5.600 | 5.710 | 5.495 | 15,057,516 |
| 2023-02-17 | 5.640 | 5.660 | 5.590 | 5.590 | 5.380 | 10,361,168 |
| 2023-02-16 | 5.690 | 5.760 | 5.610 | 5.640 | 5.428 | 14,653,582 |
| 2023-02-15 | 5.720 | 5.720 | 5.660 | 5.690 | 5.476 | 11,590,679 |
| 2023-02-14 | 5.620 | 5.740 | 5.600 | 5.720 | 5.505 | 20,232,857 |
| 2023-02-13 | 5.660 | 5.670 | 5.590 | 5.610 | 5.399 | 19,816,236 |
| 2023-02-10 | 5.610 | 5.660 | 5.590 | 5.660 | 5.447 | 12,605,486 |
| 2023-02-09 | 5.550 | 5.620 | 5.550 | 5.610 | 5.399 | 15,586,740 |
| 2023-02-08 | 5.640 | 5.660 | 5.550 | 5.580 | 5.370 | 14,435,500 |
| 2023-02-07 | 5.620 | 5.660 | 5.590 | 5.640 | 5.428 | 12,656,000 |
| 2023-02-06 | 5.630 | 5.660 | 5.590 | 5.610 | 5.399 | 11,566,600 |
| 2023-02-03 | 5.730 | 5.730 | 5.630 | 5.660 | 5.447 | 10,844,391 |
| 2023-02-02 | 5.780 | 5.780 | 5.720 | 5.730 | 5.514 | 10,732,453 |
| 2023-02-01 | 5.770 | 5.800 | 5.730 | 5.780 | 5.562 | 16,347,909 |
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.