Wuxi Rural Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	6.150	6.180	6.070	6.160	6.160	16,427,007
2025-10-17	6.150	6.220	6.140	6.160	6.160	20,493,735
2025-10-16	6.100	6.160	6.070	6.150	6.150	18,935,966
2025-10-15	6.050	6.120	6.010	6.100	6.100	22,339,986
2025-10-14	5.950	6.050	5.920	6.050	6.050	26,526,829
2025-10-13	5.870	5.970	5.850	5.930	5.930	17,949,125
2025-10-10	5.880	5.950	5.880	5.930	5.930	14,382,869
2025-10-09	5.880	5.900	5.850	5.880	5.880	8,958,414
2025-09-30	5.940	5.940	5.870	5.880	5.880	9,962,389
2025-09-29	5.890	5.950	5.820	5.940	5.940	13,839,674
2025-09-26	5.830	5.890	5.800	5.880	5.880	12,769,300
2025-09-25	5.870	5.890	5.810	5.840	5.840	11,990,367
2025-09-24	5.880	5.940	5.860	5.900	5.900	10,941,088
2025-09-23	5.830	5.900	5.820	5.890	5.890	13,922,479
2025-09-22	5.890	5.890	5.830	5.840	5.840	10,943,981
2025-09-19	5.830	5.910	5.800	5.900	5.900	14,273,207
2025-09-18	5.940	5.970	5.820	5.840	5.840	20,806,689
2025-09-17	5.930	5.970	5.910	5.940	5.940	13,973,375
2025-09-16	5.950	5.970	5.920	5.930	5.930	12,835,132
2025-09-15	5.990	5.990	5.930	5.940	5.940	18,671,062
2025-09-12	6.090	6.110	5.990	5.990	5.990	25,153,951
2025-09-11	6.030	6.110	6.010	6.100	6.100	22,386,995
2025-09-10	6.030	6.100	5.990	6.080	6.080	19,662,900
2025-09-09	5.940	6.040	5.930	6.030	6.030	21,376,573
2025-09-08	5.910	5.970	5.890	5.940	5.940	17,248,218
2025-09-05	5.950	5.960	5.850	5.920	5.920	25,858,216
2025-09-04	5.980	6.000	5.830	5.970	5.970	26,435,211
2025-09-03	6.080	6.100	5.970	5.970	5.970	18,944,786
2025-09-02	6.000	6.070	5.990	6.070	6.070	24,441,667
2025-09-01	6.110	6.130	5.990	6.000	6.000	39,770,080
2025-08-29	6.050	6.270	6.050	6.100	6.100	52,066,205
2025-08-28	6.030	6.070	5.970	6.010	6.010	26,072,049
2025-08-27	6.130	6.140	6.030	6.030	6.030	20,473,384
2025-08-26	6.200	6.220	6.120	6.130	6.130	20,912,884
2025-08-25	6.160	6.270	6.150	6.210	6.210	28,203,622
2025-08-22	6.200	6.240	6.120	6.180	6.180	20,846,350
2025-08-21	6.190	6.230	6.160	6.230	6.230	18,418,368
2025-08-20	6.120	6.190	6.090	6.180	6.180	17,126,655
2025-08-19	6.210	6.230	6.110	6.120	6.120	22,382,819
2025-08-18	6.110	6.250	6.090	6.210	6.210	33,949,036
2025-08-15	6.100	6.110	6.000	6.100	6.100	25,480,200
2025-08-14	6.120	6.140	6.090	6.090	6.090	15,254,200
2025-08-13	6.150	6.160	6.110	6.120	6.120	12,875,333
2025-08-12	6.100	6.170	6.090	6.140	6.140	13,815,096
2025-08-11	6.150	6.160	6.090	6.100	6.100	14,148,286
2025-08-08	6.150	6.190	6.130	6.140	6.140	9,464,160
2025-08-07	6.160	6.170	6.110	6.140	6.140	13,767,475
2025-08-06	6.180	6.230	6.120	6.150	6.150	11,769,693
2025-08-05	6.100	6.210	6.070	6.180	6.180	20,961,495
2025-08-04	6.020	6.100	6.000	6.090	6.090	15,439,495
2025-08-01	6.020	6.080	5.970	6.040	6.040	13,925,772
2025-07-31	6.110	6.130	5.980	6.020	6.020	28,561,300
2025-07-30	6.090	6.160	6.070	6.120	6.120	15,380,743
2025-07-29	6.170	6.180	6.070	6.090	6.090	20,178,424
2025-07-28	6.160	6.220	6.150	6.160	6.160	21,196,200
2025-07-25	6.170	6.240	6.150	6.160	6.160	18,549,336
2025-07-24	6.210	6.220	6.140	6.160	6.160	23,160,002
2025-07-23	6.190	6.280	6.190	6.210	6.210	20,677,593
2025-07-22	6.240	6.260	6.120	6.200	6.200	25,337,587
2025-07-21	6.280	6.320	6.240	6.250	6.250	18,008,797

← NewerPage 5 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.