Wuxi Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 5.660 | 5.690 | 5.650 | 5.650 | 5.650 | 7,292,400 |
| 2026-04-16 | 5.670 | 5.720 | 5.660 | 5.670 | 5.670 | 9,705,633 |
| 2026-04-15 | 5.640 | 5.700 | 5.630 | 5.690 | 5.690 | 13,570,678 |
| 2026-04-14 | 5.590 | 5.650 | 5.580 | 5.640 | 5.640 | 13,710,051 |
| 2026-04-13 | 5.630 | 5.630 | 5.570 | 5.580 | 5.580 | 11,932,930 |
| 2026-04-10 | 5.650 | 5.670 | 5.620 | 5.620 | 5.620 | 11,861,000 |
| 2026-04-09 | 5.710 | 5.710 | 5.620 | 5.620 | 5.620 | 13,221,400 |
| 2026-04-08 | 5.670 | 5.730 | 5.650 | 5.720 | 5.720 | 17,830,484 |
| 2026-04-07 | 5.650 | 5.660 | 5.600 | 5.610 | 5.610 | 15,304,840 |
| 2026-04-03 | 5.710 | 5.720 | 5.620 | 5.660 | 5.660 | 16,333,102 |
| 2026-04-02 | 5.690 | 5.760 | 5.690 | 5.700 | 5.700 | 15,153,102 |
| 2026-04-01 | 5.780 | 5.800 | 5.690 | 5.700 | 5.700 | 18,799,000 |
| 2026-03-31 | 5.720 | 5.810 | 5.710 | 5.740 | 5.740 | 21,082,300 |
| 2026-03-30 | 5.740 | 5.790 | 5.640 | 5.700 | 5.700 | 29,883,633 |
| 2026-03-27 | 5.900 | 5.910 | 5.790 | 5.830 | 5.830 | 17,283,700 |
| 2026-03-26 | 5.890 | 5.950 | 5.870 | 5.910 | 5.910 | 18,376,033 |
| 2026-03-25 | 5.740 | 5.910 | 5.710 | 5.880 | 5.880 | 22,174,340 |
| 2026-03-24 | 5.650 | 5.760 | 5.620 | 5.740 | 5.740 | 20,939,388 |
| 2026-03-23 | 5.880 | 5.880 | 5.550 | 5.600 | 5.600 | 41,530,116 |
| 2026-03-20 | 5.960 | 5.980 | 5.900 | 5.900 | 5.900 | 14,609,200 |
| 2026-03-19 | 5.980 | 6.030 | 5.940 | 5.960 | 5.960 | 14,729,591 |
| 2026-03-18 | 6.030 | 6.040 | 5.950 | 5.970 | 5.970 | 13,803,400 |
| 2026-03-17 | 5.990 | 6.060 | 5.980 | 6.030 | 6.030 | 17,519,153 |
| 2026-03-16 | 5.980 | 6.020 | 5.920 | 5.990 | 5.990 | 17,607,400 |
| 2026-03-13 | 5.900 | 6.010 | 5.890 | 5.940 | 5.940 | 22,450,133 |
| 2026-03-12 | 5.800 | 5.930 | 5.800 | 5.920 | 5.920 | 23,797,891 |
| 2026-03-11 | 5.790 | 5.830 | 5.750 | 5.810 | 5.810 | 14,085,752 |
| 2026-03-10 | 5.750 | 5.780 | 5.730 | 5.780 | 5.780 | 14,432,000 |
| 2026-03-09 | 5.750 | 5.780 | 5.710 | 5.760 | 5.760 | 16,117,222 |
| 2026-03-06 | 5.740 | 5.790 | 5.730 | 5.770 | 5.770 | 14,113,500 |
| 2026-03-05 | 5.740 | 5.780 | 5.720 | 5.740 | 5.740 | 16,265,695 |
| 2026-03-04 | 5.880 | 5.880 | 5.700 | 5.720 | 5.720 | 31,718,111 |
| 2026-03-03 | 5.910 | 5.940 | 5.840 | 5.870 | 5.870 | 24,786,100 |
| 2026-03-02 | 5.860 | 5.940 | 5.840 | 5.920 | 5.920 | 21,277,400 |
| 2026-02-27 | 5.850 | 5.910 | 5.840 | 5.870 | 5.870 | 13,472,874 |
| 2026-02-26 | 5.890 | 5.920 | 5.840 | 5.860 | 5.860 | 14,979,881 |
| 2026-02-25 | 5.930 | 5.970 | 5.870 | 5.880 | 5.880 | 21,942,300 |
| 2026-02-24 | 5.950 | 5.950 | 5.890 | 5.890 | 5.890 | 14,545,442 |
| 2026-02-13 | 6.020 | 6.020 | 5.900 | 5.910 | 5.910 | 12,989,052 |
| 2026-02-12 | 6.080 | 6.090 | 5.950 | 5.990 | 5.990 | 16,354,881 |
| 2026-02-11 | 6.030 | 6.090 | 6.020 | 6.080 | 6.080 | 15,008,900 |
| 2026-02-10 | 6.020 | 6.070 | 6.000 | 6.050 | 6.050 | 15,307,752 |
| 2026-02-09 | 5.990 | 6.050 | 5.960 | 6.020 | 6.020 | 18,193,944 |
| 2026-02-06 | 5.970 | 6.040 | 5.900 | 5.980 | 5.980 | 23,471,200 |
| 2026-02-05 | 5.900 | 6.000 | 5.890 | 5.970 | 5.970 | 29,948,520 |
| 2026-02-04 | 5.770 | 5.890 | 5.760 | 5.880 | 5.880 | 16,521,584 |
| 2026-02-03 | 5.820 | 5.840 | 5.750 | 5.770 | 5.770 | 15,952,929 |
| 2026-02-02 | 5.900 | 5.940 | 5.800 | 5.810 | 5.810 | 20,078,534 |
| 2026-01-30 | 5.890 | 5.940 | 5.870 | 5.900 | 5.900 | 15,454,600 |
| 2026-01-29 | 5.800 | 5.910 | 5.770 | 5.900 | 5.900 | 23,973,792 |
| 2026-01-28 | 5.760 | 5.840 | 5.730 | 5.800 | 5.800 | 16,563,611 |
| 2026-01-27 | 5.810 | 5.820 | 5.760 | 5.760 | 5.760 | 12,520,077 |
| 2026-01-26 | 5.800 | 5.830 | 5.760 | 5.820 | 5.820 | 16,968,500 |
| 2026-01-23 | 5.820 | 5.850 | 5.790 | 5.810 | 5.810 | 14,602,792 |
| 2026-01-22 | 5.800 | 5.840 | 5.780 | 5.820 | 5.820 | 12,375,658 |
| 2026-01-21 | 5.840 | 5.860 | 5.770 | 5.800 | 5.800 | 15,508,300 |
| 2026-01-20 | 5.800 | 5.860 | 5.780 | 5.840 | 5.840 | 13,108,754 |
| 2026-01-19 | 5.810 | 5.840 | 5.790 | 5.800 | 5.800 | 9,759,309 |
| 2026-01-16 | 5.860 | 5.890 | 5.800 | 5.820 | 5.820 | 11,160,500 |
| 2026-01-15 | 5.860 | 5.880 | 5.840 | 5.850 | 5.850 | 8,931,995 |
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.