Wuxi Rural Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	6.280	6.330	6.250	6.300	6.300	17,264,371
2025-07-17	6.270	6.320	6.240	6.270	6.270	14,133,800
2025-07-16	6.350	6.380	6.220	6.280	6.280	22,937,603
2025-07-15	6.420	6.450	6.300	6.350	6.350	26,127,514
2025-07-14	6.420	6.520	6.400	6.420	6.420	35,926,904
2025-07-11	6.570	6.580	6.400	6.400	6.400	34,380,500
2025-07-10	6.490	6.570	6.470	6.550	6.550	28,402,632
2025-07-09	6.400	6.500	6.400	6.490	6.490	29,716,437
2025-07-08	6.460	6.490	6.330	6.400	6.400	23,872,901
2025-07-07	6.380	6.490	6.380	6.460	6.460	27,361,248
2025-07-04	6.280	6.410	6.280	6.360	6.360	43,207,591
2025-07-03	6.450	6.530	6.430	6.520	6.520	31,891,920
2025-07-02	6.420	6.490	6.410	6.450	6.450	26,781,402
2025-07-01	6.310	6.450	6.300	6.420	6.420	28,802,459
2025-06-30	6.390	6.400	6.250	6.310	6.310	31,888,662
2025-06-27	6.510	6.650	6.380	6.390	6.390	54,744,946
2025-06-26	6.370	6.530	6.310	6.510	6.510	41,686,493
2025-06-25	6.360	6.400	6.300	6.380	6.380	27,569,885
2025-06-24	6.430	6.440	6.300	6.380	6.380	38,465,793
2025-06-23	6.400	6.450	6.300	6.440	6.440	31,697,732
2025-06-20	6.390	6.430	6.350	6.420	6.420	20,926,303
2025-06-19	6.360	6.400	6.290	6.390	6.390	25,453,538
2025-06-18	6.330	6.360	6.280	6.360	6.360	17,005,875
2025-06-17	6.300	6.350	6.270	6.330	6.330	21,327,081
2025-06-16	6.230	6.300	6.180	6.290	6.290	18,380,685
2025-06-13	6.260	6.340	6.220	6.230	6.230	28,187,402
2025-06-12	6.200	6.280	6.190	6.280	6.280	28,866,699
2025-06-11	6.210	6.240	6.170	6.200	6.200	19,766,263
2025-06-10	6.160	6.250	6.160	6.210	6.210	22,694,754
2025-06-09	6.200	6.230	6.110	6.180	6.180	20,133,950
2025-06-06	6.190	6.210	6.150	6.200	6.200	17,281,186
2025-06-05	6.220	6.280	6.140	6.160	6.160	29,699,803
2025-06-04	6.190	6.250	6.140	6.230	6.230	33,903,544
2025-06-03	6.090	6.200	6.010	6.190	6.190	44,177,898
2025-05-30	6.040	6.120	6.020	6.100	6.100	28,463,412
2025-05-29	6.020	6.080	5.990	6.030	6.030	22,657,830
2025-05-28	5.990	6.020	5.950	6.020	6.020	19,029,500
2025-05-27	5.910	6.010	5.910	5.990	5.990	20,186,275
2025-05-26	5.900	5.980	5.850	5.890	5.890	20,309,000
2025-05-23	6.030	6.040	5.890	5.900	5.900	26,600,546
2025-05-22	5.870	5.960	5.840	5.960	5.960	26,290,534
2025-05-21	5.810	5.890	5.790	5.870	5.870	18,286,863
2025-05-20	5.780	5.840	5.760	5.780	5.780	18,120,200
2025-05-19	5.770	5.830	5.760	5.770	5.770	16,694,136
2025-05-16	5.820	5.840	5.730	5.760	5.760	22,289,855
2025-05-15	5.840	5.890	5.790	5.810	5.810	21,744,030
2025-05-14	5.750	5.850	5.730	5.850	5.850	27,589,884
2025-05-13	5.710	5.770	5.650	5.760	5.760	27,168,052
2025-05-12	5.680	5.740	5.660	5.680	5.680	21,134,535
2025-05-09	5.640	5.690	5.640	5.680	5.680	25,581,078
2025-05-08	5.570	5.650	5.570	5.640	5.640	21,462,913
2025-05-07	5.580	5.600	5.540	5.580	5.580	23,061,017
2025-05-06	5.530	5.550	5.500	5.540	5.540	23,634,316
2025-04-30	5.600	5.600	5.500	5.530	5.530	26,524,915
2025-04-29	5.640	5.700	5.590	5.610	5.610	21,273,100
2025-04-28	5.640	5.680	5.580	5.650	5.650	21,361,000
2025-04-25	5.520	5.680	5.510	5.660	5.660	43,809,000
2025-04-24	5.490	5.530	5.470	5.490	5.490	19,664,607
2025-04-23	5.550	5.570	5.470	5.480	5.480	23,690,819
2025-04-22	5.510	5.560	5.510	5.540	5.540	18,632,947

← NewerPage 6 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.