Wuxi Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 5.150 | 5.230 | 4.800 | 4.830 | 4.648 | 104,033,346 |
| 2022-10-28 | 5.430 | 5.460 | 5.260 | 5.320 | 5.120 | 29,778,761 |
| 2022-10-27 | 5.470 | 5.500 | 5.430 | 5.440 | 5.235 | 15,882,275 |
| 2022-10-26 | 5.500 | 5.550 | 5.430 | 5.470 | 5.264 | 26,215,907 |
| 2022-10-25 | 5.540 | 5.610 | 5.460 | 5.490 | 5.283 | 18,691,892 |
| 2022-10-24 | 5.690 | 5.750 | 5.550 | 5.570 | 5.360 | 21,320,684 |
| 2022-10-21 | 5.750 | 5.770 | 5.670 | 5.700 | 5.485 | 14,505,793 |
| 2022-10-20 | 5.800 | 5.810 | 5.720 | 5.740 | 5.524 | 17,341,363 |
| 2022-10-19 | 5.850 | 5.880 | 5.780 | 5.800 | 5.582 | 11,396,661 |
| 2022-10-18 | 5.890 | 5.940 | 5.840 | 5.860 | 5.639 | 15,981,536 |
| 2022-10-17 | 5.830 | 5.870 | 5.800 | 5.830 | 5.610 | 17,522,700 |
| 2022-10-14 | 5.710 | 5.920 | 5.700 | 5.860 | 5.639 | 29,723,822 |
| 2022-10-13 | 5.760 | 5.780 | 5.650 | 5.670 | 5.456 | 24,992,961 |
| 2022-10-12 | 5.630 | 5.800 | 5.600 | 5.800 | 5.582 | 32,856,588 |
| 2022-10-11 | 5.750 | 5.780 | 5.610 | 5.630 | 5.418 | 34,083,867 |
| 2022-10-10 | 5.790 | 5.860 | 5.720 | 5.750 | 5.533 | 20,690,289 |
| 2022-09-30 | 5.750 | 5.840 | 5.720 | 5.790 | 5.572 | 13,852,148 |
| 2022-09-29 | 5.860 | 5.870 | 5.720 | 5.760 | 5.543 | 15,756,288 |
| 2022-09-28 | 5.860 | 5.900 | 5.800 | 5.820 | 5.601 | 21,745,778 |
| 2022-09-27 | 5.740 | 5.860 | 5.730 | 5.850 | 5.630 | 16,561,151 |
| 2022-09-26 | 5.870 | 5.920 | 5.720 | 5.730 | 5.514 | 24,823,258 |
| 2022-09-23 | 5.880 | 5.960 | 5.850 | 5.900 | 5.678 | 20,298,782 |
| 2022-09-22 | 5.900 | 5.930 | 5.820 | 5.900 | 5.678 | 22,592,660 |
| 2022-09-21 | 5.840 | 5.980 | 5.800 | 5.930 | 5.707 | 21,481,752 |
| 2022-09-20 | 5.910 | 5.970 | 5.840 | 5.840 | 5.620 | 17,830,507 |
| 2022-09-19 | 5.870 | 5.950 | 5.810 | 5.900 | 5.678 | 18,402,828 |
| 2022-09-16 | 6.020 | 6.020 | 5.870 | 5.880 | 5.659 | 23,694,869 |
| 2022-09-15 | 6.060 | 6.140 | 5.960 | 6.000 | 5.774 | 26,910,040 |
| 2022-09-14 | 6.030 | 6.060 | 5.990 | 6.020 | 5.793 | 21,361,905 |
| 2022-09-13 | 6.100 | 6.140 | 6.050 | 6.070 | 5.841 | 20,704,706 |
| 2022-09-09 | 6.010 | 6.110 | 6.000 | 6.080 | 5.851 | 24,495,536 |
| 2022-09-08 | 5.950 | 6.040 | 5.950 | 6.010 | 5.784 | 19,436,288 |
| 2022-09-07 | 5.970 | 5.970 | 5.910 | 5.950 | 5.726 | 13,737,602 |
| 2022-09-06 | 6.020 | 6.060 | 5.940 | 5.970 | 5.745 | 18,446,016 |
| 2022-09-05 | 5.910 | 6.040 | 5.890 | 6.020 | 5.793 | 22,393,580 |
| 2022-09-02 | 5.950 | 6.010 | 5.890 | 5.920 | 5.697 | 20,872,499 |
| 2022-09-01 | 5.920 | 5.990 | 5.860 | 5.950 | 5.726 | 21,827,408 |
| 2022-08-31 | 5.970 | 6.010 | 5.890 | 5.910 | 5.687 | 27,823,772 |
| 2022-08-30 | 5.960 | 6.050 | 5.890 | 5.960 | 5.736 | 24,451,760 |
| 2022-08-29 | 5.850 | 6.000 | 5.810 | 5.950 | 5.726 | 26,220,778 |
| 2022-08-26 | 5.920 | 5.960 | 5.840 | 5.870 | 5.649 | 17,009,456 |
| 2022-08-25 | 5.790 | 5.930 | 5.750 | 5.920 | 5.697 | 18,144,155 |
| 2022-08-24 | 5.830 | 5.890 | 5.760 | 5.770 | 5.553 | 15,986,452 |
| 2022-08-23 | 5.830 | 5.840 | 5.760 | 5.830 | 5.610 | 13,171,150 |
| 2022-08-22 | 5.800 | 5.930 | 5.800 | 5.820 | 5.601 | 16,908,377 |
| 2022-08-19 | 5.780 | 5.870 | 5.760 | 5.830 | 5.610 | 18,662,515 |
| 2022-08-18 | 5.850 | 5.900 | 5.750 | 5.780 | 5.562 | 21,781,894 |
| 2022-08-17 | 5.840 | 5.920 | 5.800 | 5.900 | 5.678 | 13,298,593 |
| 2022-08-16 | 5.850 | 5.930 | 5.820 | 5.860 | 5.639 | 12,884,245 |
| 2022-08-15 | 5.960 | 5.980 | 5.830 | 5.840 | 5.620 | 19,062,249 |
| 2022-08-12 | 5.990 | 6.070 | 5.920 | 5.980 | 5.755 | 23,079,413 |
| 2022-08-11 | 5.840 | 6.020 | 5.810 | 5.990 | 5.764 | 20,259,525 |
| 2022-08-10 | 5.870 | 5.870 | 5.790 | 5.810 | 5.591 | 10,458,117 |
| 2022-08-09 | 5.890 | 5.890 | 5.820 | 5.840 | 5.620 | 11,202,161 |
| 2022-08-08 | 5.880 | 5.900 | 5.800 | 5.880 | 5.659 | 14,745,461 |
| 2022-08-05 | 5.800 | 5.900 | 5.730 | 5.880 | 5.659 | 17,622,091 |
| 2022-08-04 | 5.850 | 5.850 | 5.740 | 5.800 | 5.582 | 17,073,445 |
| 2022-08-03 | 5.870 | 5.910 | 5.800 | 5.800 | 5.582 | 17,452,578 |
| 2022-08-02 | 5.930 | 5.930 | 5.790 | 5.870 | 5.649 | 26,421,700 |
| 2022-08-01 | 5.970 | 6.010 | 5.920 | 5.950 | 5.726 | 15,256,549 |
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.