Wuxi Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.510 | 5.560 | 5.510 | 5.540 | 5.540 | 18,632,947 |
| 2025-04-21 | 5.590 | 5.660 | 5.510 | 5.510 | 5.510 | 25,357,720 |
| 2025-04-18 | 5.550 | 5.630 | 5.540 | 5.600 | 5.600 | 14,833,300 |
| 2025-04-17 | 5.530 | 5.580 | 5.500 | 5.560 | 5.560 | 14,763,349 |
| 2025-04-16 | 5.480 | 5.530 | 5.460 | 5.530 | 5.530 | 19,305,976 |
| 2025-04-15 | 5.430 | 5.500 | 5.420 | 5.490 | 5.490 | 18,224,600 |
| 2025-04-14 | 5.410 | 5.450 | 5.400 | 5.430 | 5.430 | 15,257,330 |
| 2025-04-11 | 5.390 | 5.420 | 5.370 | 5.400 | 5.400 | 13,313,698 |
| 2025-04-10 | 5.410 | 5.470 | 5.390 | 5.410 | 5.410 | 18,569,794 |
| 2025-04-09 | 5.440 | 5.440 | 5.280 | 5.390 | 5.390 | 28,656,859 |
| 2025-04-08 | 5.290 | 5.510 | 5.290 | 5.460 | 5.460 | 44,255,360 |
| 2025-04-07 | 5.650 | 5.690 | 5.220 | 5.310 | 5.310 | 49,424,953 |
| 2025-04-03 | 5.750 | 5.810 | 5.740 | 5.800 | 5.800 | 21,368,727 |
| 2025-04-02 | 5.710 | 5.790 | 5.680 | 5.770 | 5.770 | 22,578,500 |
| 2025-04-01 | 5.720 | 5.760 | 5.670 | 5.700 | 5.700 | 20,789,900 |
| 2025-03-31 | 5.750 | 5.820 | 5.710 | 5.720 | 5.720 | 32,558,260 |
| 2025-03-28 | 5.800 | 5.810 | 5.720 | 5.730 | 5.730 | 14,356,910 |
| 2025-03-27 | 5.760 | 5.830 | 5.750 | 5.790 | 5.790 | 17,061,910 |
| 2025-03-26 | 5.830 | 5.830 | 5.760 | 5.770 | 5.770 | 14,182,409 |
| 2025-03-25 | 5.780 | 5.830 | 5.770 | 5.820 | 5.820 | 13,937,702 |
| 2025-03-24 | 5.760 | 5.800 | 5.740 | 5.790 | 5.790 | 15,238,800 |
| 2025-03-21 | 5.780 | 5.820 | 5.720 | 5.740 | 5.740 | 14,347,190 |
| 2025-03-20 | 5.790 | 5.830 | 5.770 | 5.780 | 5.780 | 13,417,096 |
| 2025-03-19 | 5.730 | 5.790 | 5.720 | 5.790 | 5.790 | 15,053,831 |
| 2025-03-18 | 5.760 | 5.770 | 5.720 | 5.740 | 5.740 | 8,808,086 |
| 2025-03-17 | 5.730 | 5.780 | 5.720 | 5.760 | 5.760 | 16,833,567 |
| 2025-03-14 | 5.670 | 5.750 | 5.660 | 5.740 | 5.740 | 21,696,381 |
| 2025-03-13 | 5.650 | 5.690 | 5.640 | 5.670 | 5.670 | 11,228,668 |
| 2025-03-12 | 5.630 | 5.670 | 5.610 | 5.650 | 5.650 | 9,170,370 |
| 2025-03-11 | 5.600 | 5.640 | 5.580 | 5.640 | 5.640 | 10,444,887 |
| 2025-03-10 | 5.650 | 5.660 | 5.600 | 5.620 | 5.620 | 10,914,745 |
| 2025-03-07 | 5.670 | 5.700 | 5.640 | 5.660 | 5.660 | 10,791,092 |
| 2025-03-06 | 5.690 | 5.700 | 5.640 | 5.670 | 5.670 | 12,495,796 |
| 2025-03-05 | 5.660 | 5.700 | 5.630 | 5.690 | 5.690 | 13,323,694 |
| 2025-03-04 | 5.610 | 5.670 | 5.600 | 5.650 | 5.650 | 10,699,426 |
| 2025-03-03 | 5.650 | 5.670 | 5.610 | 5.620 | 5.620 | 14,007,200 |
| 2025-02-28 | 5.680 | 5.710 | 5.630 | 5.640 | 5.640 | 15,972,986 |
| 2025-02-27 | 5.690 | 5.700 | 5.640 | 5.690 | 5.690 | 11,930,254 |
| 2025-02-26 | 5.620 | 5.700 | 5.620 | 5.690 | 5.690 | 13,858,682 |
| 2025-02-25 | 5.690 | 5.690 | 5.620 | 5.640 | 5.640 | 12,485,570 |
| 2025-02-24 | 5.690 | 5.720 | 5.660 | 5.690 | 5.690 | 14,057,200 |
| 2025-02-21 | 5.740 | 5.750 | 5.650 | 5.700 | 5.700 | 28,472,300 |
| 2025-02-20 | 5.750 | 5.770 | 5.720 | 5.730 | 5.730 | 14,384,740 |
| 2025-02-19 | 5.790 | 5.830 | 5.740 | 5.760 | 5.760 | 15,417,672 |
| 2025-02-18 | 5.720 | 5.850 | 5.720 | 5.790 | 5.790 | 28,724,853 |
| 2025-02-17 | 5.770 | 5.790 | 5.710 | 5.730 | 5.730 | 14,999,570 |
| 2025-02-14 | 5.750 | 5.770 | 5.710 | 5.750 | 5.750 | 17,837,594 |
| 2025-02-13 | 5.780 | 5.810 | 5.750 | 5.750 | 5.750 | 15,761,800 |
| 2025-02-12 | 5.790 | 5.820 | 5.750 | 5.790 | 5.790 | 14,989,000 |
| 2025-02-11 | 5.720 | 5.800 | 5.720 | 5.790 | 5.790 | 20,211,269 |
| 2025-02-10 | 5.760 | 5.790 | 5.710 | 5.710 | 5.710 | 22,995,300 |
| 2025-02-07 | 5.760 | 5.800 | 5.720 | 5.760 | 5.760 | 22,491,625 |
| 2025-02-06 | 5.720 | 5.780 | 5.710 | 5.750 | 5.750 | 19,802,849 |
| 2025-02-05 | 5.860 | 5.860 | 5.710 | 5.740 | 5.740 | 19,904,800 |
| 2025-01-27 | 5.750 | 5.870 | 5.750 | 5.830 | 5.830 | 22,945,694 |
| 2025-01-24 | 5.690 | 5.750 | 5.620 | 5.740 | 5.740 | 20,348,900 |
| 2025-01-23 | 5.640 | 5.790 | 5.630 | 5.710 | 5.710 | 30,339,954 |
| 2025-01-22 | 5.720 | 5.740 | 5.580 | 5.590 | 5.590 | 18,631,644 |
| 2025-01-21 | 5.770 | 5.780 | 5.700 | 5.730 | 5.730 | 12,995,249 |
| 2025-01-20 | 5.800 | 5.870 | 5.740 | 5.750 | 5.750 | 18,787,800 |
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.