Wuxi Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5.450 | 5.520 | 5.370 | 5.430 | 5.430 | 16,999,279 |
| 2026-07-15 | 5.320 | 5.460 | 5.300 | 5.450 | 5.450 | 19,362,100 |
| 2026-07-14 | 5.310 | 5.400 | 5.290 | 5.350 | 5.350 | 21,128,658 |
| 2026-07-13 | 5.200 | 5.340 | 5.180 | 5.320 | 5.320 | 25,994,698 |
| 2026-07-10 | 5.180 | 5.210 | 5.110 | 5.180 | 5.180 | 12,929,500 |
| 2026-07-09 | 5.190 | 5.250 | 5.160 | 5.180 | 5.180 | 13,679,486 |
| 2026-07-08 | 5.240 | 5.290 | 5.130 | 5.250 | 5.250 | 12,809,848 |
| 2026-07-07 | 5.280 | 5.290 | 5.180 | 5.220 | 5.220 | 11,447,725 |
| 2026-07-06 | 5.240 | 5.380 | 5.210 | 5.380 | 5.250 | 16,718,925 |
| 2026-07-03 | 5.240 | 5.310 | 5.210 | 5.240 | 5.113 | 12,350,600 |
| 2026-07-02 | 5.160 | 5.280 | 5.140 | 5.240 | 5.113 | 15,634,811 |
| 2026-07-01 | 5.090 | 5.180 | 5.050 | 5.150 | 5.026 | 10,392,882 |
| 2026-06-30 | 5.210 | 5.210 | 5.060 | 5.080 | 4.957 | 13,593,200 |
| 2026-06-29 | 5.160 | 5.250 | 5.040 | 5.220 | 5.094 | 14,024,123 |
| 2026-06-26 | 5.300 | 5.300 | 5.160 | 5.170 | 5.170 | 13,495,584 |
| 2026-06-25 | 5.270 | 5.310 | 5.220 | 5.280 | 5.280 | 9,630,400 |
| 2026-06-24 | 5.500 | 5.500 | 5.270 | 5.270 | 5.270 | 18,172,600 |
| 2026-06-23 | 5.310 | 5.500 | 5.300 | 5.480 | 5.480 | 25,281,952 |
| 2026-06-22 | 5.320 | 5.330 | 5.180 | 5.310 | 5.310 | 15,650,440 |
| 2026-06-18 | 5.450 | 5.470 | 5.310 | 5.320 | 5.320 | 16,209,000 |
| 2026-06-17 | 5.520 | 5.530 | 5.440 | 5.460 | 5.460 | 11,379,107 |
| 2026-06-16 | 5.600 | 5.600 | 5.470 | 5.510 | 5.510 | 15,107,400 |
| 2026-06-15 | 5.620 | 5.640 | 5.550 | 5.590 | 5.590 | 17,306,300 |
| 2026-06-12 | 5.480 | 5.600 | 5.460 | 5.590 | 5.590 | 18,266,940 |
| 2026-06-11 | 5.550 | 5.570 | 5.480 | 5.500 | 5.500 | 13,407,560 |
| 2026-06-10 | 5.420 | 5.550 | 5.410 | 5.530 | 5.530 | 18,935,648 |
| 2026-06-09 | 5.400 | 5.460 | 5.390 | 5.420 | 5.420 | 15,716,124 |
| 2026-06-08 | 5.440 | 5.450 | 5.370 | 5.430 | 5.430 | 12,922,920 |
| 2026-06-05 | 5.420 | 5.510 | 5.390 | 5.430 | 5.430 | 9,523,820 |
| 2026-06-04 | 5.480 | 5.530 | 5.380 | 5.390 | 5.390 | 10,626,700 |
| 2026-06-03 | 5.580 | 5.580 | 5.460 | 5.480 | 5.480 | 14,242,000 |
| 2026-06-02 | 5.580 | 5.660 | 5.550 | 5.550 | 5.550 | 16,855,187 |
| 2026-06-01 | 5.470 | 5.600 | 5.420 | 5.590 | 5.590 | 18,032,259 |
| 2026-05-29 | 5.370 | 5.470 | 5.360 | 5.450 | 5.450 | 13,401,376 |
| 2026-05-28 | 5.420 | 5.450 | 5.360 | 5.370 | 5.370 | 9,126,410 |
| 2026-05-27 | 5.440 | 5.480 | 5.400 | 5.440 | 5.440 | 7,863,000 |
| 2026-05-26 | 5.460 | 5.470 | 5.420 | 5.450 | 5.450 | 8,570,667 |
| 2026-05-25 | 5.460 | 5.490 | 5.420 | 5.430 | 5.430 | 9,406,600 |
| 2026-05-22 | 5.510 | 5.510 | 5.450 | 5.460 | 5.460 | 10,651,100 |
| 2026-05-21 | 5.530 | 5.560 | 5.490 | 5.510 | 5.510 | 10,704,140 |
| 2026-05-20 | 5.590 | 5.590 | 5.510 | 5.520 | 5.520 | 10,300,100 |
| 2026-05-19 | 5.530 | 5.610 | 5.530 | 5.590 | 5.590 | 9,349,872 |
| 2026-05-18 | 5.570 | 5.590 | 5.520 | 5.540 | 5.540 | 12,174,796 |
| 2026-05-15 | 5.620 | 5.650 | 5.570 | 5.590 | 5.590 | 17,966,505 |
| 2026-05-14 | 5.640 | 5.660 | 5.620 | 5.630 | 5.630 | 11,346,740 |
| 2026-05-13 | 5.650 | 5.670 | 5.620 | 5.640 | 5.640 | 9,123,935 |
| 2026-05-12 | 5.680 | 5.690 | 5.650 | 5.650 | 5.650 | 12,225,740 |
| 2026-05-11 | 5.690 | 5.720 | 5.650 | 5.660 | 5.660 | 16,032,772 |
| 2026-05-08 | 5.710 | 5.750 | 5.690 | 5.700 | 5.700 | 11,487,435 |
| 2026-05-07 | 5.720 | 5.740 | 5.680 | 5.690 | 5.690 | 13,410,105 |
| 2026-05-06 | 5.720 | 5.740 | 5.670 | 5.700 | 5.700 | 21,446,700 |
| 2026-04-30 | 5.760 | 5.830 | 5.710 | 5.730 | 5.730 | 20,257,994 |
| 2026-04-29 | 5.720 | 5.790 | 5.700 | 5.760 | 5.760 | 13,985,300 |
| 2026-04-28 | 5.710 | 5.730 | 5.680 | 5.720 | 5.720 | 10,675,200 |
| 2026-04-27 | 5.760 | 5.840 | 5.700 | 5.710 | 5.710 | 13,178,325 |
| 2026-04-24 | 5.870 | 5.870 | 5.750 | 5.760 | 5.760 | 16,498,566 |
| 2026-04-23 | 5.740 | 5.890 | 5.730 | 5.870 | 5.870 | 28,550,133 |
| 2026-04-22 | 5.710 | 5.760 | 5.700 | 5.740 | 5.740 | 15,447,792 |
| 2026-04-21 | 5.680 | 5.740 | 5.670 | 5.720 | 5.720 | 12,441,499 |
| 2026-04-20 | 5.660 | 5.690 | 5.640 | 5.670 | 5.670 | 8,332,300 |
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.