Wuxi Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 6.050 | 6.050 | 5.970 | 5.990 | 5.764 | 13,635,472 |
| 2022-07-28 | 6.050 | 6.100 | 6.010 | 6.010 | 5.784 | 14,120,901 |
| 2022-07-27 | 6.050 | 6.090 | 5.980 | 6.030 | 5.803 | 23,562,368 |
| 2022-07-26 | 6.020 | 6.120 | 5.980 | 6.090 | 5.861 | 17,752,781 |
| 2022-07-25 | 6.000 | 6.080 | 5.960 | 6.020 | 5.793 | 23,653,300 |
| 2022-07-22 | 5.930 | 6.060 | 5.930 | 6.000 | 5.774 | 24,280,600 |
| 2022-07-21 | 6.030 | 6.060 | 5.910 | 5.930 | 5.707 | 24,116,868 |
| 2022-07-20 | 5.920 | 6.080 | 5.880 | 6.020 | 5.793 | 31,376,934 |
| 2022-07-19 | 5.810 | 5.950 | 5.790 | 5.880 | 5.659 | 34,644,472 |
| 2022-07-18 | 5.760 | 5.850 | 5.700 | 5.780 | 5.562 | 43,225,849 |
| 2022-07-15 | 5.940 | 5.960 | 5.700 | 5.710 | 5.495 | 42,012,748 |
| 2022-07-14 | 5.990 | 6.040 | 5.840 | 5.910 | 5.687 | 37,019,948 |
| 2022-07-13 | 6.080 | 6.170 | 5.970 | 6.040 | 5.813 | 48,100,207 |
| 2022-07-12 | 5.940 | 6.140 | 5.930 | 6.080 | 5.851 | 76,068,771 |
| 2022-07-11 | 5.750 | 6.050 | 5.670 | 5.930 | 5.707 | 95,830,222 |
| 2022-07-08 | 5.480 | 5.600 | 5.470 | 5.570 | 5.360 | 24,009,646 |
| 2022-07-07 | 5.450 | 5.480 | 5.420 | 5.460 | 5.254 | 12,468,362 |
| 2022-07-06 | 5.500 | 5.500 | 5.400 | 5.440 | 5.235 | 20,258,140 |
| 2022-07-05 | 5.640 | 5.700 | 5.620 | 5.650 | 5.264 | 19,784,043 |
| 2022-07-04 | 5.620 | 5.640 | 5.590 | 5.630 | 5.245 | 17,926,363 |
| 2022-07-01 | 5.650 | 5.670 | 5.600 | 5.650 | 5.264 | 14,961,158 |
| 2022-06-30 | 5.570 | 5.670 | 5.560 | 5.630 | 5.245 | 21,461,719 |
| 2022-06-29 | 5.600 | 5.630 | 5.550 | 5.560 | 5.180 | 16,202,725 |
| 2022-06-28 | 5.580 | 5.620 | 5.550 | 5.600 | 5.217 | 16,767,563 |
| 2022-06-27 | 5.540 | 5.570 | 5.520 | 5.550 | 5.171 | 17,685,807 |
| 2022-06-24 | 5.550 | 5.560 | 5.500 | 5.520 | 5.143 | 17,843,600 |
| 2022-06-23 | 5.530 | 5.550 | 5.490 | 5.550 | 5.171 | 15,729,182 |
| 2022-06-22 | 5.570 | 5.580 | 5.500 | 5.520 | 5.143 | 14,021,368 |
| 2022-06-21 | 5.530 | 5.610 | 5.530 | 5.570 | 5.189 | 18,248,687 |
| 2022-06-20 | 5.630 | 5.640 | 5.540 | 5.560 | 5.180 | 19,443,700 |
| 2022-06-17 | 5.630 | 5.650 | 5.560 | 5.620 | 5.236 | 23,240,474 |
| 2022-06-16 | 5.740 | 5.770 | 5.650 | 5.670 | 5.283 | 28,779,407 |
| 2022-06-15 | 5.570 | 5.860 | 5.560 | 5.750 | 5.357 | 56,819,588 |
| 2022-06-14 | 5.440 | 5.580 | 5.430 | 5.570 | 5.189 | 23,697,000 |
| 2022-06-13 | 5.590 | 5.600 | 5.440 | 5.490 | 5.115 | 37,210,139 |
| 2022-06-10 | 5.610 | 5.650 | 5.570 | 5.640 | 5.255 | 32,696,185 |
| 2022-06-09 | 5.570 | 5.650 | 5.560 | 5.640 | 5.255 | 21,703,818 |
| 2022-06-08 | 5.540 | 5.590 | 5.530 | 5.590 | 5.208 | 20,804,197 |
| 2022-06-07 | 5.510 | 5.570 | 5.490 | 5.550 | 5.171 | 22,902,966 |
| 2022-06-06 | 5.530 | 5.570 | 5.480 | 5.520 | 5.143 | 26,489,696 |
| 2022-06-02 | 5.470 | 5.550 | 5.470 | 5.530 | 5.152 | 15,464,417 |
| 2022-06-01 | 5.490 | 5.520 | 5.470 | 5.490 | 5.115 | 11,447,500 |
| 2022-05-31 | 5.500 | 5.530 | 5.440 | 5.520 | 5.143 | 14,076,194 |
| 2022-05-30 | 5.560 | 5.590 | 5.460 | 5.500 | 5.124 | 19,077,695 |
| 2022-05-27 | 5.540 | 5.580 | 5.500 | 5.550 | 5.171 | 10,503,254 |
| 2022-05-26 | 5.490 | 5.550 | 5.470 | 5.550 | 5.171 | 10,217,835 |
| 2022-05-25 | 5.450 | 5.500 | 5.410 | 5.490 | 5.115 | 12,420,500 |
| 2022-05-24 | 5.570 | 5.580 | 5.430 | 5.430 | 5.059 | 16,134,277 |
| 2022-05-23 | 5.610 | 5.630 | 5.550 | 5.560 | 5.180 | 13,306,713 |
| 2022-05-20 | 5.540 | 5.630 | 5.540 | 5.600 | 5.217 | 15,110,046 |
| 2022-05-19 | 5.560 | 5.590 | 5.500 | 5.530 | 5.152 | 15,812,060 |
| 2022-05-18 | 5.680 | 5.710 | 5.600 | 5.610 | 5.227 | 12,765,849 |
| 2022-05-17 | 5.650 | 5.710 | 5.620 | 5.670 | 5.283 | 12,749,592 |
| 2022-05-16 | 5.740 | 5.740 | 5.610 | 5.660 | 5.273 | 14,226,092 |
| 2022-05-13 | 5.650 | 5.770 | 5.640 | 5.690 | 5.301 | 13,360,442 |
| 2022-05-12 | 5.600 | 5.680 | 5.570 | 5.630 | 5.245 | 14,778,899 |
| 2022-05-11 | 5.730 | 5.800 | 5.630 | 5.630 | 5.245 | 22,657,368 |
| 2022-05-10 | 5.620 | 5.800 | 5.570 | 5.780 | 5.385 | 20,722,427 |
| 2022-05-09 | 5.720 | 5.750 | 5.610 | 5.650 | 5.264 | 17,558,796 |
| 2022-05-06 | 5.800 | 5.870 | 5.700 | 5.720 | 5.329 | 23,630,068 |
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.