Wuxi Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 5.680 | 5.920 | 5.620 | 5.900 | 5.497 | 35,049,695 |
| 2022-04-29 | 5.700 | 5.760 | 5.590 | 5.660 | 5.273 | 26,456,470 |
| 2022-04-28 | 5.500 | 5.680 | 5.480 | 5.610 | 5.227 | 19,509,443 |
| 2022-04-27 | 5.470 | 5.540 | 5.360 | 5.530 | 5.152 | 21,365,240 |
| 2022-04-26 | 5.560 | 5.700 | 5.440 | 5.480 | 5.106 | 19,207,482 |
| 2022-04-25 | 5.780 | 5.840 | 5.520 | 5.530 | 5.152 | 24,299,490 |
| 2022-04-22 | 5.730 | 5.880 | 5.700 | 5.840 | 5.441 | 16,203,523 |
| 2022-04-21 | 5.850 | 5.920 | 5.730 | 5.730 | 5.339 | 16,997,495 |
| 2022-04-20 | 5.960 | 5.990 | 5.840 | 5.870 | 5.469 | 14,254,124 |
| 2022-04-19 | 5.880 | 5.990 | 5.820 | 5.980 | 5.571 | 18,537,884 |
| 2022-04-18 | 5.940 | 5.950 | 5.770 | 5.880 | 5.478 | 27,716,000 |
| 2022-04-15 | 5.840 | 6.080 | 5.830 | 6.020 | 5.609 | 29,107,948 |
| 2022-04-14 | 5.910 | 5.960 | 5.840 | 5.870 | 5.469 | 16,866,400 |
| 2022-04-13 | 5.860 | 5.940 | 5.800 | 5.850 | 5.450 | 18,905,400 |
| 2022-04-12 | 5.850 | 5.940 | 5.780 | 5.870 | 5.469 | 24,444,300 |
| 2022-04-11 | 5.960 | 6.000 | 5.840 | 5.860 | 5.460 | 25,824,046 |
| 2022-04-08 | 6.050 | 6.080 | 5.920 | 6.020 | 5.609 | 22,879,169 |
| 2022-04-07 | 6.180 | 6.270 | 6.020 | 6.030 | 5.618 | 43,482,930 |
| 2022-04-06 | 5.980 | 6.240 | 5.950 | 6.220 | 5.795 | 49,059,568 |
| 2022-04-01 | 5.780 | 5.990 | 5.760 | 5.990 | 5.581 | 28,782,632 |
| 2022-03-31 | 5.630 | 5.930 | 5.590 | 5.820 | 5.422 | 32,569,943 |
| 2022-03-30 | 5.590 | 5.710 | 5.580 | 5.630 | 5.245 | 16,482,564 |
| 2022-03-29 | 5.510 | 5.630 | 5.480 | 5.620 | 5.236 | 20,132,909 |
| 2022-03-28 | 5.380 | 5.530 | 5.350 | 5.510 | 5.134 | 17,069,746 |
| 2022-03-25 | 5.420 | 5.490 | 5.390 | 5.420 | 5.050 | 11,389,310 |
| 2022-03-24 | 5.440 | 5.490 | 5.420 | 5.440 | 5.068 | 11,548,764 |
| 2022-03-23 | 5.490 | 5.520 | 5.430 | 5.460 | 5.087 | 14,819,508 |
| 2022-03-22 | 5.400 | 5.530 | 5.360 | 5.500 | 5.124 | 16,777,309 |
| 2022-03-21 | 5.490 | 5.510 | 5.370 | 5.410 | 5.040 | 17,229,900 |
| 2022-03-18 | 5.430 | 5.530 | 5.390 | 5.500 | 5.124 | 15,820,210 |
| 2022-03-17 | 5.460 | 5.500 | 5.410 | 5.420 | 5.050 | 17,914,454 |
| 2022-03-16 | 5.380 | 5.480 | 5.210 | 5.430 | 5.059 | 20,781,469 |
| 2022-03-15 | 5.600 | 5.630 | 5.290 | 5.320 | 4.957 | 27,820,249 |
| 2022-03-14 | 5.690 | 5.750 | 5.620 | 5.620 | 5.236 | 15,178,700 |
| 2022-03-11 | 5.720 | 5.790 | 5.580 | 5.770 | 5.376 | 25,891,794 |
| 2022-03-10 | 5.870 | 5.880 | 5.730 | 5.760 | 5.367 | 21,337,500 |
| 2022-03-09 | 5.910 | 5.910 | 5.580 | 5.800 | 5.404 | 24,877,001 |
| 2022-03-08 | 6.020 | 6.040 | 5.860 | 5.870 | 5.469 | 16,899,400 |
| 2022-03-07 | 6.060 | 6.140 | 6.020 | 6.040 | 5.627 | 14,857,341 |
| 2022-03-04 | 6.170 | 6.170 | 6.050 | 6.090 | 5.674 | 19,430,391 |
| 2022-03-03 | 6.120 | 6.190 | 6.090 | 6.180 | 5.758 | 21,140,776 |
| 2022-03-02 | 6.050 | 6.130 | 6.020 | 6.080 | 5.665 | 13,579,106 |
| 2022-03-01 | 6.010 | 6.090 | 5.980 | 6.080 | 5.665 | 17,721,522 |
| 2022-02-28 | 6.040 | 6.090 | 5.910 | 6.010 | 5.599 | 17,901,949 |
| 2022-02-25 | 6.090 | 6.140 | 6.030 | 6.040 | 5.627 | 14,996,300 |
| 2022-02-24 | 6.140 | 6.180 | 5.990 | 6.050 | 5.637 | 20,777,812 |
| 2022-02-23 | 6.210 | 6.220 | 6.100 | 6.150 | 5.730 | 16,695,130 |
| 2022-02-22 | 6.250 | 6.270 | 6.150 | 6.200 | 5.776 | 14,464,249 |
| 2022-02-21 | 6.270 | 6.300 | 6.200 | 6.260 | 5.832 | 21,007,075 |
| 2022-02-18 | 6.060 | 6.310 | 6.040 | 6.270 | 5.842 | 34,386,436 |
| 2022-02-17 | 6.100 | 6.180 | 6.050 | 6.080 | 5.665 | 14,761,456 |
| 2022-02-16 | 6.070 | 6.190 | 6.070 | 6.110 | 5.693 | 15,991,600 |
| 2022-02-15 | 6.000 | 6.110 | 6.000 | 6.070 | 5.655 | 22,456,499 |
| 2022-02-14 | 6.150 | 6.180 | 5.980 | 6.020 | 5.609 | 29,460,364 |
| 2022-02-11 | 6.170 | 6.270 | 6.150 | 6.190 | 5.767 | 23,497,138 |
| 2022-02-10 | 6.170 | 6.210 | 6.100 | 6.200 | 5.776 | 20,865,914 |
| 2022-02-09 | 6.220 | 6.250 | 6.120 | 6.140 | 5.721 | 23,700,302 |
| 2022-02-08 | 6.080 | 6.240 | 6.060 | 6.210 | 5.786 | 35,715,331 |
| 2022-02-07 | 5.910 | 6.120 | 5.900 | 6.080 | 5.665 | 29,400,762 |
| 2022-01-28 | 5.990 | 5.990 | 5.830 | 5.850 | 5.450 | 24,817,946 |
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.