Chongqing Rural Commercial Bank Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	4.210	4.240	4.160	4.190	4.190	36,546,501
2024-01-18	4.260	4.270	4.120	4.220	4.220	73,829,533
2024-01-17	4.290	4.350	4.270	4.280	4.280	89,876,797
2024-01-16	4.220	4.300	4.220	4.290	4.290	59,981,444
2024-01-15	4.220	4.250	4.200	4.230	4.230	29,044,700
2024-01-12	4.200	4.260	4.200	4.220	4.220	32,304,008
2024-01-11	4.210	4.260	4.180	4.220	4.220	39,975,265
2024-01-10	4.240	4.260	4.210	4.210	4.210	30,555,430
2024-01-09	4.180	4.250	4.150	4.250	4.250	45,763,500
2024-01-08	4.230	4.260	4.190	4.190	4.190	46,613,375
2024-01-05	4.220	4.320	4.210	4.240	4.240	74,819,311
2024-01-04	4.180	4.220	4.170	4.200	4.200	33,118,073
2024-01-03	4.160	4.200	4.160	4.200	4.200	38,482,104
2024-01-02	4.080	4.200	4.070	4.170	4.170	69,651,407
2023-12-29	4.100	4.100	4.060	4.080	4.080	41,816,956
2023-12-28	4.150	4.180	4.090	4.110	4.110	61,260,400
2023-12-27	4.100	4.160	4.090	4.150	4.150	33,542,320
2023-12-26	4.080	4.130	4.070	4.110	4.110	34,097,830
2023-12-25	4.120	4.130	4.050	4.090	4.090	41,288,214
2023-12-22	4.130	4.170	4.110	4.130	4.130	37,525,984
2023-12-21	4.150	4.160	4.110	4.130	4.130	46,615,025
2023-12-20	4.150	4.200	4.140	4.160	4.160	38,030,369
2023-12-19	4.160	4.170	4.130	4.150	4.150	43,094,702
2023-12-18	4.130	4.210	4.120	4.160	4.160	45,490,000
2023-12-15	4.160	4.180	4.120	4.150	4.150	40,437,483
2023-12-14	4.190	4.200	4.150	4.160	4.160	31,419,920
2023-12-13	4.190	4.210	4.170	4.180	4.180	30,582,619
2023-12-12	4.180	4.220	4.150	4.190	4.190	53,788,309
2023-12-11	4.110	4.190	4.060	4.180	4.180	82,585,911
2023-12-08	4.130	4.200	4.100	4.100	4.100	114,874,109
2023-12-07	4.060	4.160	4.050	4.140	4.140	75,339,744
2023-12-06	4.090	4.110	4.050	4.060	4.060	45,644,896
2023-12-05	4.160	4.160	4.090	4.100	4.100	47,440,190
2023-12-04	4.090	4.180	4.090	4.170	4.170	50,201,291
2023-12-01	4.070	4.110	4.060	4.100	4.100	43,970,519
2023-11-30	4.040	4.080	4.030	4.070	4.070	33,811,795
2023-11-29	4.050	4.060	4.020	4.040	4.040	34,536,692
2023-11-28	4.060	4.100	4.040	4.050	4.050	54,665,167
2023-11-27	4.070	4.090	3.990	4.070	4.070	71,769,730
2023-11-24	4.020	4.060	4.020	4.050	4.050	30,186,513
2023-11-23	4.020	4.040	4.010	4.030	4.030	26,075,630
2023-11-22	4.020	4.040	4.010	4.020	4.020	32,808,371
2023-11-21	4.010	4.040	4.010	4.020	4.020	33,106,228
2023-11-20	4.000	4.020	3.970	4.010	4.010	28,444,275
2023-11-17	4.030	4.030	3.980	3.990	3.990	47,095,996
2023-11-16	4.040	4.050	4.020	4.030	4.030	29,953,520
2023-11-15	4.080	4.090	4.040	4.050	4.050	31,694,448
2023-11-14	4.030	4.090	4.030	4.070	4.070	39,323,607
2023-11-13	4.010	4.060	3.990	4.040	4.040	54,659,484
2023-11-10	4.020	4.040	4.000	4.010	4.010	31,255,381
2023-11-09	4.000	4.040	3.990	4.020	4.020	37,342,216
2023-11-08	4.030	4.030	3.990	4.000	4.000	48,972,093
2023-11-07	4.040	4.040	4.000	4.030	4.030	51,373,859
2023-11-06	4.120	4.140	4.020	4.040	4.040	94,987,269
2023-11-03	4.160	4.180	4.110	4.130	4.130	56,685,743
2023-11-02	4.200	4.230	4.160	4.170	4.170	37,412,603
2023-11-01	4.250	4.260	4.170	4.200	4.200	49,666,500
2023-10-31	4.170	4.290	4.160	4.250	4.250	87,093,791
2023-10-30	4.200	4.210	4.130	4.170	4.170	88,221,987
2023-10-27	4.180	4.230	4.170	4.190	4.190	57,892,736

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.