Wuxi Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 5.950 | 6.050 | 5.900 | 5.960 | 5.553 | 23,449,638 |
| 2022-01-26 | 5.890 | 6.000 | 5.890 | 5.950 | 5.544 | 16,686,838 |
| 2022-01-25 | 6.030 | 6.050 | 5.880 | 5.890 | 5.488 | 20,192,983 |
| 2022-01-24 | 6.080 | 6.120 | 5.960 | 6.060 | 5.646 | 21,228,010 |
| 2022-01-21 | 6.080 | 6.120 | 6.030 | 6.070 | 5.655 | 16,617,300 |
| 2022-01-20 | 6.060 | 6.180 | 6.050 | 6.100 | 5.683 | 27,585,141 |
| 2022-01-19 | 6.010 | 6.090 | 6.000 | 6.080 | 5.665 | 21,606,338 |
| 2022-01-18 | 5.920 | 6.060 | 5.900 | 6.050 | 5.637 | 31,608,365 |
| 2022-01-17 | 5.900 | 5.970 | 5.830 | 5.930 | 5.525 | 25,294,662 |
| 2022-01-14 | 5.980 | 6.030 | 5.860 | 5.890 | 5.488 | 29,861,104 |
| 2022-01-13 | 5.920 | 6.120 | 5.920 | 6.000 | 5.590 | 35,486,427 |
| 2022-01-12 | 5.930 | 5.980 | 5.860 | 5.970 | 5.562 | 31,988,936 |
| 2022-01-11 | 5.850 | 6.000 | 5.830 | 5.920 | 5.516 | 36,706,588 |
| 2022-01-10 | 5.830 | 5.890 | 5.770 | 5.850 | 5.450 | 27,388,312 |
| 2022-01-07 | 5.690 | 5.840 | 5.680 | 5.790 | 5.394 | 38,481,238 |
| 2022-01-06 | 5.740 | 5.770 | 5.630 | 5.680 | 5.292 | 24,299,889 |
| 2022-01-05 | 5.740 | 5.770 | 5.710 | 5.740 | 5.348 | 27,474,546 |
| 2022-01-04 | 5.660 | 5.710 | 5.650 | 5.710 | 5.320 | 18,760,800 |
| 2021-12-31 | 5.650 | 5.680 | 5.620 | 5.670 | 5.283 | 10,366,161 |
| 2021-12-30 | 5.620 | 5.660 | 5.620 | 5.650 | 5.264 | 10,607,700 |
| 2021-12-29 | 5.640 | 5.650 | 5.610 | 5.620 | 5.236 | 12,503,498 |
| 2021-12-28 | 5.660 | 5.670 | 5.610 | 5.640 | 5.255 | 13,470,818 |
| 2021-12-27 | 5.660 | 5.700 | 5.630 | 5.650 | 5.264 | 16,706,762 |
| 2021-12-24 | 5.660 | 5.690 | 5.640 | 5.670 | 5.283 | 17,881,975 |
| 2021-12-23 | 5.700 | 5.720 | 5.640 | 5.650 | 5.264 | 18,288,735 |
| 2021-12-22 | 5.760 | 5.760 | 5.690 | 5.700 | 5.311 | 18,584,600 |
| 2021-12-21 | 5.640 | 5.770 | 5.620 | 5.740 | 5.348 | 28,469,817 |
| 2021-12-20 | 5.640 | 5.670 | 5.620 | 5.640 | 5.255 | 13,195,956 |
| 2021-12-17 | 5.650 | 5.680 | 5.620 | 5.640 | 5.255 | 12,750,145 |
| 2021-12-16 | 5.630 | 5.660 | 5.610 | 5.650 | 5.264 | 11,137,598 |
| 2021-12-15 | 5.610 | 5.650 | 5.610 | 5.620 | 5.236 | 9,793,838 |
| 2021-12-14 | 5.700 | 5.720 | 5.610 | 5.630 | 5.245 | 18,175,053 |
| 2021-12-13 | 5.650 | 5.750 | 5.640 | 5.700 | 5.311 | 25,340,045 |
| 2021-12-10 | 5.680 | 5.700 | 5.640 | 5.650 | 5.264 | 17,850,159 |
| 2021-12-09 | 5.630 | 5.740 | 5.620 | 5.720 | 5.329 | 27,568,949 |
| 2021-12-08 | 5.680 | 5.690 | 5.610 | 5.660 | 5.273 | 14,637,294 |
| 2021-12-07 | 5.650 | 5.670 | 5.600 | 5.660 | 5.273 | 17,080,850 |
| 2021-12-06 | 5.630 | 5.700 | 5.600 | 5.610 | 5.227 | 24,281,922 |
| 2021-12-03 | 5.590 | 5.610 | 5.550 | 5.610 | 5.227 | 12,931,642 |
| 2021-12-02 | 5.580 | 5.610 | 5.550 | 5.590 | 5.208 | 14,134,199 |
| 2021-12-01 | 5.580 | 5.610 | 5.550 | 5.600 | 5.217 | 12,415,932 |
| 2021-11-30 | 5.550 | 5.630 | 5.550 | 5.580 | 5.199 | 11,142,804 |
| 2021-11-29 | 5.600 | 5.600 | 5.540 | 5.550 | 5.171 | 16,490,593 |
| 2021-11-26 | 5.650 | 5.660 | 5.610 | 5.620 | 5.236 | 12,471,262 |
| 2021-11-25 | 5.680 | 5.690 | 5.640 | 5.660 | 5.273 | 8,560,139 |
| 2021-11-24 | 5.680 | 5.710 | 5.640 | 5.670 | 5.283 | 9,860,288 |
| 2021-11-23 | 5.670 | 5.720 | 5.660 | 5.680 | 5.292 | 11,191,127 |
| 2021-11-22 | 5.710 | 5.720 | 5.660 | 5.670 | 5.283 | 13,715,345 |
| 2021-11-19 | 5.670 | 5.730 | 5.630 | 5.720 | 5.329 | 14,239,545 |
| 2021-11-18 | 5.690 | 5.730 | 5.650 | 5.660 | 5.273 | 13,081,289 |
| 2021-11-17 | 5.710 | 5.730 | 5.660 | 5.670 | 5.283 | 14,449,889 |
| 2021-11-16 | 5.730 | 5.800 | 5.690 | 5.710 | 5.320 | 13,796,575 |
| 2021-11-15 | 5.760 | 5.840 | 5.730 | 5.760 | 5.367 | 15,200,760 |
| 2021-11-12 | 5.810 | 5.820 | 5.750 | 5.780 | 5.385 | 11,805,709 |
| 2021-11-11 | 5.740 | 5.820 | 5.720 | 5.790 | 5.394 | 17,686,325 |
| 2021-11-10 | 5.670 | 5.760 | 5.650 | 5.740 | 5.348 | 22,107,121 |
| 2021-11-09 | 5.650 | 5.680 | 5.600 | 5.670 | 5.283 | 16,611,408 |
| 2021-11-08 | 5.620 | 5.670 | 5.610 | 5.640 | 5.255 | 10,746,586 |
| 2021-11-05 | 5.720 | 5.720 | 5.610 | 5.630 | 5.245 | 20,316,593 |
| 2021-11-04 | 5.730 | 5.780 | 5.670 | 5.730 | 5.339 | 14,752,679 |
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.