Wuxi Rural Commercial Bank Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	5.920	5.930	5.860	5.870	5.870	18,365,964
2026-01-13	5.910	5.950	5.890	5.920	5.920	17,742,650
2026-01-12	5.860	5.910	5.860	5.900	5.900	13,442,760
2026-01-09	5.890	5.900	5.860	5.890	5.890	12,622,932
2026-01-08	5.930	5.940	5.880	5.890	5.890	17,474,572
2026-01-07	5.960	5.990	5.930	5.930	5.930	15,239,700
2026-01-06	5.930	5.980	5.900	5.970	5.970	18,682,756
2026-01-05	5.940	5.950	5.890	5.930	5.930	15,013,400
2025-12-31	5.910	5.980	5.910	5.930	5.930	11,712,617
2025-12-30	5.930	5.940	5.890	5.930	5.930	9,483,400
2025-12-29	5.940	5.970	5.890	5.920	5.920	15,077,357
2025-12-26	5.960	5.990	5.910	5.930	5.930	11,036,220
2025-12-25	5.950	6.030	5.940	5.970	5.970	8,971,500
2025-12-24	5.940	5.980	5.920	5.960	5.960	9,390,198
2025-12-23	5.990	6.050	5.930	5.950	5.950	13,950,624
2025-12-22	6.020	6.040	5.960	5.960	5.960	14,153,998
2025-12-19	5.950	6.060	5.930	6.040	6.040	13,976,107
2025-12-18	5.870	5.990	5.870	5.980	5.980	17,632,684
2025-12-17	5.880	5.910	5.830	5.880	5.880	11,889,503
2025-12-16	5.920	5.940	5.850	5.900	5.900	10,568,800
2025-12-15	5.920	5.940	5.900	5.910	5.910	9,609,157
2025-12-12	5.950	5.970	5.910	5.920	5.920	13,773,193
2025-12-11	5.990	6.010	5.950	5.950	5.950	12,469,000
2025-12-10	6.050	6.100	5.970	5.990	5.990	14,384,633
2025-12-09	6.070	6.130	6.050	6.070	6.070	11,327,428
2025-12-08	6.110	6.140	6.040	6.080	6.080	17,863,693
2025-12-05	6.220	6.220	6.080	6.100	6.100	16,718,585
2025-12-04	6.220	6.260	6.180	6.210	6.210	11,780,836
2025-12-03	6.220	6.330	6.190	6.240	6.240	19,660,280
2025-12-02	6.170	6.240	6.160	6.210	6.210	14,643,861
2025-12-01	6.060	6.180	6.050	6.170	6.170	18,285,471
2025-11-28	6.180	6.180	6.050	6.050	6.050	15,932,290
2025-11-27	6.090	6.180	6.050	6.160	6.160	14,890,579
2025-11-26	6.070	6.130	6.060	6.090	6.090	20,752,309
2025-11-25	5.970	6.080	5.950	6.060	6.060	20,383,614
2025-11-24	6.100	6.140	6.040	6.070	6.070	24,930,533
2025-11-21	6.230	6.280	6.100	6.100	6.100	20,737,400
2025-11-20	6.190	6.300	6.170	6.240	6.240	19,061,604
2025-11-19	6.150	6.210	6.140	6.190	6.190	12,834,600
2025-11-18	6.180	6.200	6.130	6.160	6.160	13,037,468
2025-11-17	6.240	6.260	6.150	6.170	6.170	23,058,071
2025-11-14	6.230	6.320	6.230	6.240	6.240	15,404,200
2025-11-13	6.290	6.310	6.190	6.230	6.230	18,740,400
2025-11-12	6.240	6.350	6.240	6.300	6.300	15,643,200
2025-11-11	6.220	6.270	6.190	6.250	6.250	13,753,831
2025-11-10	6.160	6.220	6.160	6.210	6.210	11,777,800
2025-11-07	6.200	6.240	6.180	6.190	6.190	11,022,003
2025-11-06	6.180	6.220	6.150	6.200	6.200	12,586,728
2025-11-05	6.240	6.270	6.190	6.190	6.190	17,769,016
2025-11-04	6.180	6.260	6.160	6.240	6.240	22,549,322
2025-11-03	6.090	6.220	6.070	6.180	6.180	27,138,225
2025-10-31	6.060	6.110	6.030	6.070	6.070	15,480,094
2025-10-30	6.050	6.110	6.040	6.060	6.060	14,878,098
2025-10-29	6.150	6.150	6.020	6.050	6.050	16,627,920
2025-10-28	6.170	6.210	6.080	6.140	6.140	15,365,620
2025-10-27	6.180	6.240	6.100	6.180	6.180	17,658,233
2025-10-24	6.250	6.270	6.140	6.160	6.160	16,558,306
2025-10-23	6.230	6.300	6.200	6.260	6.260	17,800,147
2025-10-22	6.180	6.270	6.170	6.230	6.230	21,520,337
2025-10-21	6.170	6.200	6.140	6.150	6.150	12,414,912

← NewerPage 4 of 21 · 1,212 trading daysOlder →

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.