Wuxi Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.770 | 5.880 | 5.760 | 5.860 | 5.860 | 25,402,488 |
| 2026-10-15 | 5.920 | 5.930 | 5.730 | 5.780 | 5.780 | 21,294,280 |
| 2026-10-14 | 5.910 | 6.000 | 5.870 | 5.900 | 5.900 | 16,475,000 |
| 2026-10-13 | 5.960 | 6.020 | 5.890 | 5.900 | 5.900 | 18,325,074 |
| 2026-10-12 | 5.860 | 6.000 | 5.860 | 5.990 | 5.990 | 21,741,043 |
| 2026-10-09 | 5.950 | 5.980 | 5.850 | 5.870 | 5.870 | 26,314,890 |
| 2026-10-08 | 5.900 | 5.950 | 5.890 | 5.930 | 5.930 | 21,583,610 |
| 2026-09-30 | 5.840 | 5.960 | 5.840 | 5.900 | 5.900 | 15,258,853 |
| 2026-09-29 | 5.810 | 5.890 | 5.760 | 5.840 | 5.840 | 18,231,900 |
| 2026-09-28 | 5.820 | 5.880 | 5.740 | 5.800 | 5.800 | 22,710,100 |
| 2026-09-24 | 5.730 | 5.880 | 5.730 | 5.830 | 5.830 | 20,186,803 |
| 2026-09-23 | 5.740 | 5.780 | 5.710 | 5.750 | 5.750 | 11,638,972 |
| 2026-09-22 | 5.750 | 5.790 | 5.710 | 5.770 | 5.770 | 15,557,400 |
| 2026-09-21 | 5.750 | 5.790 | 5.710 | 5.750 | 5.750 | 14,641,728 |
| 2026-09-18 | 5.820 | 5.860 | 5.750 | 5.760 | 5.760 | 15,097,832 |
| 2026-09-17 | 5.840 | 5.920 | 5.790 | 5.840 | 5.840 | 18,508,800 |
| 2026-09-16 | 5.850 | 5.920 | 5.770 | 5.840 | 5.840 | 23,311,898 |
| 2026-09-15 | 5.950 | 5.950 | 5.840 | 5.860 | 5.860 | 24,233,400 |
| 2026-09-14 | 5.880 | 5.990 | 5.880 | 5.970 | 5.970 | 24,867,767 |
| 2026-09-11 | 6.050 | 6.050 | 5.880 | 5.900 | 5.900 | 29,692,497 |
| 2026-09-10 | 5.890 | 6.070 | 5.860 | 6.060 | 6.060 | 37,198,165 |
| 2026-09-09 | 5.840 | 5.940 | 5.800 | 5.910 | 5.910 | 21,132,446 |
| 2026-09-08 | 5.720 | 5.860 | 5.710 | 5.840 | 5.840 | 24,828,417 |
| 2026-09-07 | 5.810 | 5.840 | 5.700 | 5.750 | 5.750 | 22,022,919 |
| 2026-09-04 | 5.810 | 5.870 | 5.790 | 5.810 | 5.810 | 22,466,750 |
| 2026-09-03 | 5.700 | 5.890 | 5.700 | 5.810 | 5.810 | 33,630,399 |
| 2026-09-02 | 5.690 | 5.740 | 5.620 | 5.720 | 5.720 | 21,865,940 |
| 2026-09-01 | 5.550 | 5.710 | 5.540 | 5.700 | 5.700 | 23,971,257 |
| 2026-08-31 | 5.510 | 5.580 | 5.500 | 5.570 | 5.570 | 17,371,300 |
| 2026-08-28 | 5.530 | 5.550 | 5.460 | 5.500 | 5.500 | 13,569,700 |
| 2026-08-27 | 5.550 | 5.590 | 5.460 | 5.540 | 5.540 | 19,736,800 |
| 2026-08-26 | 5.440 | 5.540 | 5.440 | 5.530 | 5.530 | 16,502,140 |
| 2026-08-25 | 5.510 | 5.570 | 5.440 | 5.460 | 5.460 | 18,530,465 |
| 2026-08-24 | 5.360 | 5.540 | 5.360 | 5.530 | 5.530 | 27,932,337 |
| 2026-08-21 | 5.390 | 5.460 | 5.350 | 5.380 | 5.380 | 14,385,500 |
| 2026-08-20 | 5.350 | 5.440 | 5.310 | 5.400 | 5.400 | 21,493,636 |
| 2026-08-19 | 5.340 | 5.400 | 5.330 | 5.370 | 5.370 | 19,433,842 |
| 2026-08-18 | 5.330 | 5.350 | 5.300 | 5.320 | 5.320 | 10,569,132 |
| 2026-08-17 | 5.330 | 5.350 | 5.270 | 5.330 | 5.330 | 13,442,706 |
| 2026-08-14 | 5.400 | 5.400 | 5.330 | 5.330 | 5.330 | 15,689,559 |
| 2026-08-13 | 5.410 | 5.420 | 5.370 | 5.400 | 5.400 | 11,768,347 |
| 2026-08-12 | 5.390 | 5.450 | 5.350 | 5.410 | 5.410 | 15,573,940 |
| 2026-08-11 | 5.420 | 5.450 | 5.380 | 5.390 | 5.390 | 11,647,828 |
| 2026-08-10 | 5.390 | 5.470 | 5.360 | 5.420 | 5.420 | 19,551,964 |
| 2026-08-07 | 5.440 | 5.450 | 5.350 | 5.390 | 5.390 | 21,753,210 |
| 2026-08-06 | 5.500 | 5.540 | 5.380 | 5.460 | 5.460 | 25,550,230 |
| 2026-08-05 | 5.590 | 5.630 | 5.500 | 5.520 | 5.520 | 16,559,991 |
| 2026-08-04 | 5.750 | 5.760 | 5.590 | 5.590 | 5.590 | 18,737,899 |
| 2026-08-03 | 5.630 | 5.770 | 5.620 | 5.760 | 5.760 | 21,915,143 |
| 2026-07-31 | 5.610 | 5.680 | 5.520 | 5.650 | 5.650 | 26,168,100 |
| 2026-07-30 | 5.540 | 5.680 | 5.520 | 5.660 | 5.660 | 32,824,937 |
| 2026-07-29 | 5.430 | 5.550 | 5.430 | 5.530 | 5.530 | 21,309,571 |
| 2026-07-28 | 5.420 | 5.440 | 5.350 | 5.430 | 5.430 | 19,508,897 |
| 2026-07-27 | 5.380 | 5.430 | 5.360 | 5.390 | 5.390 | 15,866,284 |
| 2026-07-24 | 5.450 | 5.480 | 5.380 | 5.380 | 5.380 | 13,148,300 |
| 2026-07-23 | 5.350 | 5.460 | 5.350 | 5.420 | 5.420 | 16,500,962 |
| 2026-07-22 | 5.390 | 5.480 | 5.300 | 5.390 | 5.390 | 23,773,368 |
| 2026-07-21 | 5.540 | 5.580 | 5.380 | 5.400 | 5.400 | 28,761,820 |
| 2026-07-20 | 5.460 | 5.580 | 5.450 | 5.520 | 5.520 | 27,095,520 |
| 2026-07-17 | 5.440 | 5.570 | 5.410 | 5.450 | 5.450 | 30,618,700 |
Page 1 of 21 · 1,214 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.