Wuxi Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.710 | 5.830 | 5.700 | 5.770 | 5.770 | 28,206,291 |
| 2025-01-16 | 5.690 | 5.770 | 5.650 | 5.730 | 5.730 | 29,288,500 |
| 2025-01-15 | 5.630 | 5.730 | 5.610 | 5.620 | 5.620 | 18,651,994 |
| 2025-01-14 | 5.480 | 5.650 | 5.480 | 5.640 | 5.640 | 21,433,957 |
| 2025-01-13 | 5.560 | 5.570 | 5.440 | 5.480 | 5.480 | 19,063,640 |
| 2025-01-10 | 5.670 | 5.720 | 5.560 | 5.590 | 5.590 | 19,633,248 |
| 2025-01-09 | 5.700 | 5.740 | 5.660 | 5.670 | 5.670 | 16,701,100 |
| 2025-01-08 | 5.730 | 5.760 | 5.640 | 5.730 | 5.730 | 26,182,584 |
| 2025-01-07 | 5.780 | 5.790 | 5.680 | 5.730 | 5.730 | 19,470,339 |
| 2025-01-06 | 5.730 | 5.800 | 5.650 | 5.780 | 5.780 | 34,128,606 |
| 2025-01-03 | 5.740 | 5.870 | 5.740 | 5.750 | 5.750 | 34,483,149 |
| 2025-01-02 | 5.920 | 5.960 | 5.700 | 5.720 | 5.720 | 40,165,162 |
| 2024-12-31 | 6.040 | 6.090 | 5.900 | 5.910 | 5.910 | 41,435,740 |
| 2024-12-30 | 5.950 | 6.060 | 5.930 | 6.040 | 6.040 | 36,204,359 |
| 2024-12-27 | 5.890 | 5.980 | 5.820 | 5.970 | 5.970 | 38,000,930 |
| 2024-12-26 | 5.940 | 5.950 | 5.850 | 5.900 | 5.900 | 21,226,548 |
| 2024-12-25 | 5.850 | 5.930 | 5.840 | 5.930 | 5.930 | 26,739,823 |
| 2024-12-24 | 5.780 | 5.860 | 5.770 | 5.850 | 5.850 | 21,629,261 |
| 2024-12-23 | 5.770 | 5.850 | 5.750 | 5.770 | 5.770 | 26,681,300 |
| 2024-12-20 | 5.820 | 5.860 | 5.750 | 5.760 | 5.760 | 21,594,030 |
| 2024-12-19 | 5.880 | 5.950 | 5.810 | 5.830 | 5.830 | 25,304,100 |
| 2024-12-18 | 5.850 | 5.940 | 5.840 | 5.920 | 5.920 | 19,522,915 |
| 2024-12-17 | 5.930 | 5.970 | 5.800 | 5.840 | 5.840 | 29,387,329 |
| 2024-12-16 | 5.910 | 5.960 | 5.900 | 5.940 | 5.940 | 19,784,090 |
| 2024-12-13 | 5.980 | 5.990 | 5.880 | 5.910 | 5.910 | 36,834,579 |
| 2024-12-12 | 5.920 | 6.010 | 5.880 | 6.000 | 6.000 | 33,312,857 |
| 2024-12-11 | 5.910 | 5.980 | 5.850 | 5.910 | 5.910 | 27,476,571 |
| 2024-12-10 | 6.040 | 6.090 | 5.830 | 5.910 | 5.910 | 35,180,381 |
| 2024-12-09 | 5.960 | 6.000 | 5.890 | 5.920 | 5.920 | 24,543,748 |
| 2024-12-06 | 5.880 | 6.010 | 5.870 | 5.950 | 5.950 | 33,977,000 |
| 2024-12-05 | 5.860 | 5.920 | 5.850 | 5.890 | 5.890 | 12,805,847 |
| 2024-12-04 | 5.900 | 5.930 | 5.850 | 5.880 | 5.880 | 18,876,272 |
| 2024-12-03 | 5.850 | 5.920 | 5.810 | 5.920 | 5.920 | 22,670,400 |
| 2024-12-02 | 5.850 | 5.880 | 5.760 | 5.850 | 5.850 | 20,023,748 |
| 2024-11-29 | 5.820 | 5.920 | 5.820 | 5.850 | 5.850 | 21,742,900 |
| 2024-11-28 | 5.850 | 5.880 | 5.800 | 5.830 | 5.830 | 16,887,607 |
| 2024-11-27 | 5.790 | 5.880 | 5.670 | 5.870 | 5.870 | 25,743,263 |
| 2024-11-26 | 5.790 | 5.830 | 5.730 | 5.800 | 5.800 | 19,170,022 |
| 2024-11-25 | 5.770 | 5.870 | 5.710 | 5.810 | 5.810 | 20,054,993 |
| 2024-11-22 | 6.010 | 6.050 | 5.790 | 5.800 | 5.800 | 27,949,313 |
| 2024-11-21 | 6.020 | 6.040 | 5.980 | 6.010 | 6.010 | 21,970,112 |
| 2024-11-20 | 6.050 | 6.130 | 5.980 | 6.030 | 6.030 | 34,079,623 |
| 2024-11-19 | 6.110 | 6.220 | 6.010 | 6.110 | 6.110 | 41,690,696 |
| 2024-11-18 | 6.080 | 6.430 | 6.080 | 6.150 | 6.150 | 85,175,681 |
| 2024-11-15 | 5.890 | 6.040 | 5.840 | 5.960 | 5.960 | 44,206,033 |
| 2024-11-14 | 5.830 | 5.990 | 5.800 | 5.890 | 5.890 | 40,395,943 |
| 2024-11-13 | 5.760 | 5.870 | 5.730 | 5.840 | 5.840 | 20,689,518 |
| 2024-11-12 | 5.860 | 5.930 | 5.750 | 5.770 | 5.770 | 24,954,785 |
| 2024-11-11 | 5.930 | 5.950 | 5.820 | 5.870 | 5.870 | 26,944,723 |
| 2024-11-08 | 5.920 | 6.010 | 5.840 | 5.920 | 5.920 | 40,488,789 |
| 2024-11-07 | 5.750 | 5.910 | 5.730 | 5.900 | 5.900 | 33,533,218 |
| 2024-11-06 | 5.830 | 5.840 | 5.710 | 5.760 | 5.760 | 29,191,837 |
| 2024-11-05 | 5.730 | 5.850 | 5.710 | 5.840 | 5.840 | 28,784,972 |
| 2024-11-04 | 5.660 | 5.760 | 5.600 | 5.760 | 5.760 | 22,994,169 |
| 2024-11-01 | 5.640 | 5.730 | 5.640 | 5.660 | 5.660 | 25,872,800 |
| 2024-10-31 | 5.700 | 5.720 | 5.600 | 5.680 | 5.680 | 26,883,807 |
| 2024-10-30 | 5.740 | 5.780 | 5.670 | 5.700 | 5.700 | 17,225,300 |
| 2024-10-29 | 5.830 | 5.910 | 5.740 | 5.750 | 5.750 | 24,804,834 |
| 2024-10-28 | 5.840 | 5.860 | 5.750 | 5.810 | 5.810 | 21,920,200 |
| 2024-10-25 | 5.880 | 5.910 | 5.830 | 5.840 | 5.840 | 20,218,715 |
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.