Wuxi Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.930 | 5.960 | 5.870 | 5.900 | 5.900 | 14,113,120 |
| 2024-10-23 | 5.950 | 5.980 | 5.920 | 5.950 | 5.950 | 19,547,207 |
| 2024-10-22 | 5.970 | 6.020 | 5.910 | 5.950 | 5.950 | 22,061,218 |
| 2024-10-21 | 6.030 | 6.030 | 5.900 | 5.960 | 5.960 | 26,927,749 |
| 2024-10-18 | 5.940 | 6.080 | 5.820 | 6.010 | 6.010 | 36,118,693 |
| 2024-10-17 | 6.050 | 6.050 | 5.900 | 5.910 | 5.910 | 27,680,100 |
| 2024-10-16 | 5.790 | 6.090 | 5.780 | 6.010 | 6.010 | 35,147,036 |
| 2024-10-15 | 6.030 | 6.080 | 5.800 | 5.810 | 5.810 | 33,755,472 |
| 2024-10-14 | 5.970 | 6.110 | 5.940 | 6.020 | 6.020 | 31,565,119 |
| 2024-10-11 | 5.980 | 6.060 | 5.840 | 5.890 | 5.890 | 25,023,274 |
| 2024-10-10 | 5.880 | 6.150 | 5.860 | 6.000 | 6.000 | 39,949,275 |
| 2024-10-09 | 6.100 | 6.180 | 5.740 | 5.800 | 5.800 | 53,809,754 |
| 2024-10-08 | 6.660 | 6.660 | 6.070 | 6.280 | 6.280 | 70,244,718 |
| 2024-09-30 | 5.760 | 6.190 | 5.660 | 6.130 | 6.130 | 79,040,614 |
| 2024-09-27 | 5.800 | 5.850 | 5.530 | 5.700 | 5.700 | 27,813,924 |
| 2024-09-26 | 5.380 | 5.670 | 5.350 | 5.660 | 5.660 | 43,347,491 |
| 2024-09-25 | 5.260 | 5.430 | 5.240 | 5.390 | 5.390 | 39,998,218 |
| 2024-09-24 | 4.980 | 5.210 | 4.970 | 5.210 | 5.210 | 27,593,745 |
| 2024-09-23 | 4.880 | 4.980 | 4.880 | 4.960 | 4.960 | 13,152,276 |
| 2024-09-20 | 4.890 | 4.920 | 4.860 | 4.900 | 4.900 | 8,922,800 |
| 2024-09-19 | 4.890 | 4.950 | 4.850 | 4.890 | 4.890 | 8,846,211 |
| 2024-09-18 | 4.920 | 4.930 | 4.820 | 4.870 | 4.870 | 8,698,840 |
| 2024-09-13 | 4.930 | 4.970 | 4.910 | 4.910 | 4.910 | 7,501,400 |
| 2024-09-12 | 4.920 | 5.010 | 4.890 | 4.950 | 4.950 | 10,241,600 |
| 2024-09-11 | 5.010 | 5.010 | 4.900 | 4.920 | 4.920 | 11,999,126 |
| 2024-09-10 | 4.990 | 5.020 | 4.940 | 5.000 | 5.000 | 9,554,280 |
| 2024-09-09 | 5.020 | 5.030 | 4.940 | 5.000 | 5.000 | 15,947,506 |
| 2024-09-06 | 5.070 | 5.100 | 5.030 | 5.030 | 5.030 | 11,635,500 |
| 2024-09-05 | 5.040 | 5.070 | 5.020 | 5.060 | 5.060 | 7,290,465 |
| 2024-09-04 | 5.000 | 5.080 | 4.980 | 5.060 | 5.060 | 15,024,199 |
| 2024-09-03 | 5.080 | 5.110 | 5.010 | 5.040 | 5.040 | 20,091,600 |
| 2024-09-02 | 5.150 | 5.200 | 5.080 | 5.080 | 5.080 | 21,040,260 |
| 2024-08-30 | 5.100 | 5.240 | 5.080 | 5.150 | 5.150 | 26,185,673 |
| 2024-08-29 | 5.250 | 5.290 | 5.080 | 5.090 | 5.090 | 24,494,100 |
| 2024-08-28 | 5.380 | 5.390 | 5.260 | 5.280 | 5.280 | 11,826,950 |
| 2024-08-27 | 5.370 | 5.430 | 5.340 | 5.390 | 5.390 | 9,818,100 |
| 2024-08-26 | 5.350 | 5.400 | 5.300 | 5.400 | 5.400 | 12,877,399 |
| 2024-08-23 | 5.340 | 5.390 | 5.280 | 5.340 | 5.340 | 12,373,500 |
| 2024-08-22 | 5.270 | 5.380 | 5.270 | 5.340 | 5.340 | 13,947,258 |
| 2024-08-21 | 5.350 | 5.360 | 5.240 | 5.270 | 5.270 | 14,266,084 |
| 2024-08-20 | 5.340 | 5.410 | 5.320 | 5.370 | 5.370 | 19,169,962 |
| 2024-08-19 | 5.170 | 5.360 | 5.170 | 5.360 | 5.360 | 22,866,282 |
| 2024-08-16 | 5.110 | 5.210 | 5.090 | 5.180 | 5.180 | 19,036,600 |
| 2024-08-15 | 5.060 | 5.130 | 5.030 | 5.100 | 5.100 | 12,410,042 |
| 2024-08-14 | 5.050 | 5.090 | 5.030 | 5.040 | 5.040 | 7,765,600 |
| 2024-08-13 | 5.010 | 5.070 | 5.000 | 5.050 | 5.050 | 12,090,814 |
| 2024-08-12 | 5.060 | 5.070 | 5.000 | 5.010 | 5.010 | 12,973,718 |
| 2024-08-09 | 5.070 | 5.120 | 5.060 | 5.060 | 5.060 | 12,604,876 |
| 2024-08-08 | 5.070 | 5.080 | 5.030 | 5.060 | 5.060 | 10,727,871 |
| 2024-08-07 | 5.100 | 5.120 | 5.070 | 5.070 | 5.070 | 11,174,100 |
| 2024-08-06 | 5.200 | 5.210 | 5.080 | 5.100 | 5.100 | 12,115,494 |
| 2024-08-05 | 5.180 | 5.250 | 5.150 | 5.170 | 5.170 | 13,782,700 |
| 2024-08-02 | 5.200 | 5.270 | 5.180 | 5.230 | 5.230 | 10,769,600 |
| 2024-08-01 | 5.220 | 5.250 | 5.170 | 5.240 | 5.240 | 12,434,200 |
| 2024-07-31 | 5.160 | 5.230 | 5.140 | 5.210 | 5.210 | 15,461,900 |
| 2024-07-30 | 5.110 | 5.170 | 5.070 | 5.160 | 5.160 | 12,361,902 |
| 2024-07-29 | 5.050 | 5.140 | 5.020 | 5.110 | 5.110 | 13,350,390 |
| 2024-07-26 | 5.080 | 5.120 | 5.040 | 5.060 | 5.060 | 14,542,774 |
| 2024-07-25 | 5.140 | 5.160 | 5.050 | 5.080 | 5.080 | 13,402,100 |
| 2024-07-24 | 5.110 | 5.200 | 5.110 | 5.140 | 5.140 | 13,267,864 |
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.