Wuxi Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5.680 | 5.780 | 5.660 | 5.750 | 5.533 | 17,139,786 |
| 2023-01-30 | 5.800 | 5.840 | 5.680 | 5.690 | 5.476 | 23,501,750 |
| 2023-01-20 | 5.840 | 5.850 | 5.760 | 5.770 | 5.553 | 20,891,200 |
| 2023-01-19 | 5.800 | 5.870 | 5.730 | 5.840 | 5.620 | 23,700,057 |
| 2023-01-18 | 5.750 | 5.940 | 5.710 | 5.820 | 5.601 | 31,387,875 |
| 2023-01-17 | 5.730 | 5.790 | 5.700 | 5.750 | 5.533 | 36,855,474 |
| 2023-01-16 | 5.650 | 5.880 | 5.610 | 5.690 | 5.476 | 61,901,234 |
| 2023-01-13 | 5.390 | 5.470 | 5.360 | 5.470 | 5.264 | 14,371,970 |
| 2023-01-12 | 5.430 | 5.430 | 5.340 | 5.370 | 5.168 | 11,326,078 |
| 2023-01-11 | 5.340 | 5.440 | 5.320 | 5.440 | 5.235 | 17,926,360 |
| 2023-01-10 | 5.360 | 5.390 | 5.320 | 5.340 | 5.139 | 13,738,418 |
| 2023-01-09 | 5.440 | 5.460 | 5.360 | 5.360 | 5.158 | 17,783,481 |
| 2023-01-06 | 5.500 | 5.520 | 5.420 | 5.440 | 5.235 | 13,423,173 |
| 2023-01-05 | 5.490 | 5.520 | 5.450 | 5.500 | 5.293 | 21,883,738 |
| 2023-01-04 | 5.280 | 5.550 | 5.280 | 5.480 | 5.274 | 41,279,736 |
| 2023-01-03 | 5.270 | 5.290 | 5.210 | 5.250 | 5.052 | 16,773,219 |
| 2022-12-30 | 5.290 | 5.300 | 5.220 | 5.270 | 5.072 | 11,095,100 |
| 2022-12-29 | 5.190 | 5.280 | 5.150 | 5.280 | 5.081 | 17,154,780 |
| 2022-12-28 | 5.120 | 5.250 | 5.090 | 5.220 | 5.023 | 21,411,087 |
| 2022-12-27 | 5.040 | 5.140 | 5.010 | 5.140 | 4.946 | 16,983,400 |
| 2022-12-26 | 4.980 | 5.010 | 4.960 | 4.980 | 4.792 | 14,521,982 |
| 2022-12-23 | 5.010 | 5.060 | 4.970 | 4.980 | 4.792 | 11,554,780 |
| 2022-12-22 | 5.120 | 5.160 | 5.000 | 5.020 | 4.831 | 12,819,888 |
| 2022-12-21 | 5.090 | 5.150 | 5.070 | 5.100 | 4.908 | 10,413,704 |
| 2022-12-20 | 5.120 | 5.160 | 5.060 | 5.080 | 4.889 | 11,519,639 |
| 2022-12-19 | 5.240 | 5.250 | 5.100 | 5.120 | 4.927 | 17,030,328 |
| 2022-12-16 | 5.190 | 5.280 | 5.190 | 5.240 | 5.043 | 14,537,020 |
| 2022-12-15 | 5.290 | 5.300 | 5.210 | 5.220 | 5.023 | 11,913,200 |
| 2022-12-14 | 5.330 | 5.360 | 5.280 | 5.290 | 5.091 | 11,168,500 |
| 2022-12-13 | 5.280 | 5.370 | 5.260 | 5.340 | 5.139 | 17,294,467 |
| 2022-12-12 | 5.350 | 5.380 | 5.260 | 5.280 | 5.081 | 19,003,952 |
| 2022-12-09 | 5.340 | 5.390 | 5.320 | 5.380 | 5.177 | 18,714,790 |
| 2022-12-08 | 5.300 | 5.370 | 5.280 | 5.340 | 5.139 | 19,481,353 |
| 2022-12-07 | 5.330 | 5.340 | 5.260 | 5.300 | 5.100 | 18,729,506 |
| 2022-12-06 | 5.320 | 5.360 | 5.280 | 5.330 | 5.129 | 19,168,888 |
| 2022-12-05 | 5.240 | 5.340 | 5.230 | 5.330 | 5.129 | 25,774,350 |
| 2022-12-02 | 5.240 | 5.260 | 5.150 | 5.230 | 5.033 | 19,059,027 |
| 2022-12-01 | 5.320 | 5.330 | 5.230 | 5.240 | 5.043 | 26,859,546 |
| 2022-11-30 | 5.290 | 5.330 | 5.220 | 5.260 | 5.062 | 39,544,677 |
| 2022-11-29 | 5.210 | 5.410 | 5.210 | 5.280 | 5.081 | 55,188,822 |
| 2022-11-28 | 5.190 | 5.230 | 5.120 | 5.200 | 5.004 | 23,481,500 |
| 2022-11-25 | 5.130 | 5.260 | 5.120 | 5.260 | 5.062 | 31,215,154 |
| 2022-11-24 | 5.120 | 5.160 | 5.090 | 5.130 | 4.937 | 18,762,053 |
| 2022-11-23 | 5.100 | 5.170 | 5.090 | 5.120 | 4.927 | 25,549,865 |
| 2022-11-22 | 5.050 | 5.140 | 5.040 | 5.090 | 4.898 | 21,126,833 |
| 2022-11-21 | 5.070 | 5.070 | 5.010 | 5.050 | 4.860 | 14,490,486 |
| 2022-11-18 | 5.090 | 5.110 | 5.040 | 5.070 | 4.879 | 20,850,849 |
| 2022-11-17 | 5.080 | 5.100 | 5.060 | 5.090 | 4.898 | 14,953,408 |
| 2022-11-16 | 5.090 | 5.120 | 5.070 | 5.080 | 4.889 | 21,941,700 |
| 2022-11-15 | 5.050 | 5.140 | 5.050 | 5.110 | 4.918 | 28,725,445 |
| 2022-11-14 | 5.040 | 5.140 | 5.030 | 5.080 | 4.889 | 40,240,631 |
| 2022-11-11 | 4.980 | 5.070 | 4.930 | 5.030 | 4.841 | 46,824,054 |
| 2022-11-10 | 4.890 | 4.930 | 4.860 | 4.910 | 4.725 | 21,494,844 |
| 2022-11-09 | 4.910 | 4.950 | 4.900 | 4.920 | 4.735 | 19,291,356 |
| 2022-11-08 | 4.930 | 4.950 | 4.890 | 4.920 | 4.735 | 18,908,222 |
| 2022-11-07 | 4.930 | 4.970 | 4.890 | 4.930 | 4.744 | 29,318,789 |
| 2022-11-04 | 4.810 | 4.960 | 4.800 | 4.940 | 4.754 | 48,766,765 |
| 2022-11-03 | 4.830 | 4.860 | 4.800 | 4.820 | 4.639 | 30,656,769 |
| 2022-11-02 | 4.850 | 4.890 | 4.820 | 4.850 | 4.667 | 46,857,501 |
| 2022-11-01 | 4.810 | 4.880 | 4.800 | 4.880 | 4.696 | 61,624,303 |
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.