Chongqing Rural Commercial Bank Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.160 | 5.330 | 5.150 | 5.270 | 5.270 | 63,517,762 |
| 2024-07-22 | 5.170 | 5.180 | 5.100 | 5.160 | 5.160 | 44,843,430 |
| 2024-07-19 | 5.250 | 5.260 | 5.140 | 5.200 | 5.200 | 54,830,082 |
| 2024-07-18 | 5.270 | 5.290 | 5.220 | 5.260 | 5.260 | 32,397,136 |
| 2024-07-17 | 5.300 | 5.320 | 5.240 | 5.300 | 5.300 | 40,940,457 |
| 2024-07-16 | 5.290 | 5.330 | 5.230 | 5.310 | 5.310 | 53,142,909 |
| 2024-07-15 | 5.180 | 5.290 | 5.160 | 5.270 | 5.270 | 51,370,183 |
| 2024-07-12 | 5.150 | 5.210 | 5.110 | 5.180 | 5.180 | 50,390,070 |
| 2024-07-11 | 5.170 | 5.190 | 5.060 | 5.100 | 5.100 | 42,886,033 |
| 2024-07-10 | 5.200 | 5.220 | 5.130 | 5.150 | 5.150 | 35,986,137 |
| 2024-07-09 | 5.120 | 5.220 | 5.100 | 5.200 | 5.200 | 56,054,155 |
| 2024-07-08 | 5.050 | 5.180 | 5.050 | 5.130 | 5.130 | 70,206,543 |
| 2024-07-05 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2024-07-04 | 5.130 | 5.170 | 5.080 | 5.110 | 5.110 | 44,584,793 |
| 2024-07-03 | 5.160 | 5.180 | 5.080 | 5.140 | 5.140 | 38,333,413 |
| 2024-07-02 | 5.060 | 5.170 | 5.030 | 5.160 | 5.160 | 80,036,907 |
| 2024-07-01 | 5.010 | 5.090 | 4.990 | 5.040 | 5.040 | 58,205,714 |
| 2024-06-28 | 4.970 | 5.060 | 4.910 | 5.020 | 5.020 | 101,356,356 |
| 2024-06-27 | 5.150 | 5.270 | 5.130 | 5.240 | 5.240 | 94,390,887 |
| 2024-06-26 | 5.050 | 5.180 | 5.040 | 5.150 | 5.150 | 78,309,170 |
| 2024-06-25 | 4.980 | 5.090 | 4.950 | 5.060 | 5.060 | 71,310,118 |
| 2024-06-24 | 4.970 | 5.000 | 4.920 | 4.970 | 4.970 | 42,550,446 |
| 2024-06-21 | 5.010 | 5.040 | 4.960 | 4.970 | 4.970 | 40,368,082 |
| 2024-06-20 | 5.010 | 5.060 | 4.920 | 5.030 | 5.030 | 72,792,979 |
| 2024-06-19 | 4.900 | 5.030 | 4.890 | 5.000 | 5.000 | 63,703,758 |
| 2024-06-18 | 4.840 | 4.920 | 4.790 | 4.900 | 4.900 | 48,928,262 |
| 2024-06-17 | 4.920 | 4.960 | 4.800 | 4.840 | 4.840 | 70,565,034 |
| 2024-06-14 | 4.900 | 4.970 | 4.870 | 4.930 | 4.930 | 62,630,771 |
| 2024-06-13 | 5.080 | 5.100 | 4.870 | 4.930 | 4.930 | 86,509,186 |
| 2024-06-12 | 5.030 | 5.100 | 4.940 | 5.080 | 5.080 | 88,356,600 |
| 2024-06-11 | 5.010 | 5.060 | 4.970 | 5.030 | 5.030 | 79,602,358 |
| 2024-06-07 | 5.010 | 5.040 | 4.970 | 5.030 | 5.030 | 43,411,000 |
| 2024-06-06 | 5.000 | 5.060 | 4.960 | 5.010 | 5.010 | 50,349,242 |
| 2024-06-05 | 5.060 | 5.080 | 5.000 | 5.010 | 5.010 | 50,953,034 |
| 2024-06-04 | 5.030 | 5.070 | 5.000 | 5.060 | 5.060 | 46,060,700 |
| 2024-06-03 | 5.190 | 5.190 | 4.970 | 5.030 | 5.030 | 124,638,403 |
| 2024-05-31 | 5.030 | 5.180 | 5.030 | 5.160 | 5.160 | 99,305,144 |
| 2024-05-30 | 5.040 | 5.100 | 5.000 | 5.020 | 5.020 | 51,165,780 |
| 2024-05-29 | 5.050 | 5.110 | 5.020 | 5.050 | 5.050 | 45,415,761 |
| 2024-05-28 | 5.080 | 5.120 | 5.020 | 5.060 | 5.060 | 48,175,523 |
| 2024-05-27 | 5.030 | 5.120 | 5.030 | 5.080 | 5.080 | 60,384,010 |
| 2024-05-24 | 5.030 | 5.130 | 5.020 | 5.050 | 5.050 | 66,056,480 |
| 2024-05-23 | 5.040 | 5.090 | 4.990 | 5.050 | 5.050 | 86,805,419 |
| 2024-05-22 | 4.930 | 5.040 | 4.910 | 5.010 | 5.010 | 91,107,581 |
| 2024-05-21 | 4.830 | 4.930 | 4.810 | 4.920 | 4.920 | 71,536,196 |
| 2024-05-20 | 4.870 | 4.900 | 4.800 | 4.820 | 4.820 | 68,663,901 |
| 2024-05-17 | 4.830 | 4.880 | 4.810 | 4.870 | 4.870 | 55,614,501 |
| 2024-05-16 | 4.750 | 4.870 | 4.740 | 4.840 | 4.840 | 92,277,703 |
| 2024-05-15 | 4.740 | 4.780 | 4.710 | 4.740 | 4.740 | 40,890,784 |
| 2024-05-14 | 4.750 | 4.820 | 4.740 | 4.740 | 4.740 | 65,067,277 |
| 2024-05-13 | 4.700 | 4.750 | 4.650 | 4.750 | 4.750 | 69,340,175 |
| 2024-05-10 | 4.670 | 4.710 | 4.650 | 4.690 | 4.690 | 53,753,810 |
| 2024-05-09 | 4.600 | 4.700 | 4.600 | 4.680 | 4.680 | 86,899,095 |
| 2024-05-08 | 4.590 | 4.630 | 4.590 | 4.590 | 4.590 | 47,824,565 |
| 2024-05-07 | 4.680 | 4.680 | 4.580 | 4.600 | 4.600 | 74,594,631 |
| 2024-05-06 | 4.650 | 4.710 | 4.640 | 4.670 | 4.670 | 103,005,591 |
| 2024-04-30 | 4.540 | 4.660 | 4.540 | 4.640 | 4.640 | 99,743,771 |
| 2024-04-29 | 4.470 | 4.610 | 4.430 | 4.560 | 4.560 | 110,057,533 |
| 2024-04-26 | 4.620 | 4.630 | 4.470 | 4.550 | 4.550 | 153,441,311 |
| 2024-04-25 | 4.560 | 4.660 | 4.540 | 4.650 | 4.650 | 78,638,480 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 0.2714 CNY |
| 2022-06-29 | 0.2525 CNY |
| 2021-06-29 | 0.2220 CNY |
| 2020-06-19 | 0.2300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.