Chongqing Rural Commercial Bank Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 4.160 | 4.250 | 4.140 | 4.190 | 4.190 | 65,159,647 |
| 2023-10-25 | 4.180 | 4.210 | 4.120 | 4.160 | 4.160 | 77,998,691 |
| 2023-10-24 | 4.160 | 4.210 | 4.120 | 4.170 | 4.170 | 99,953,887 |
| 2023-10-23 | 4.170 | 4.190 | 4.130 | 4.160 | 4.160 | 64,918,567 |
| 2023-10-20 | 4.140 | 4.210 | 4.100 | 4.190 | 4.190 | 82,383,824 |
| 2023-10-19 | 4.270 | 4.280 | 4.130 | 4.150 | 4.150 | 105,912,620 |
| 2023-10-18 | 4.330 | 4.340 | 4.260 | 4.290 | 4.290 | 93,711,233 |
| 2023-10-17 | 4.270 | 4.330 | 4.250 | 4.320 | 4.320 | 84,956,062 |
| 2023-10-16 | 4.210 | 4.260 | 4.190 | 4.260 | 4.260 | 79,508,317 |
| 2023-10-13 | 4.140 | 4.220 | 4.130 | 4.210 | 4.210 | 92,570,014 |
| 2023-10-12 | 4.070 | 4.180 | 4.060 | 4.160 | 4.160 | 136,618,657 |
| 2023-10-11 | 4.070 | 4.070 | 4.030 | 4.040 | 4.040 | 63,586,864 |
| 2023-10-10 | 4.030 | 4.080 | 4.020 | 4.060 | 4.060 | 88,799,960 |
| 2023-10-09 | 3.970 | 4.040 | 3.950 | 4.030 | 4.030 | 88,215,118 |
| 2023-09-28 | 3.980 | 4.020 | 3.970 | 4.000 | 4.000 | 49,536,391 |
| 2023-09-27 | 4.010 | 4.030 | 3.970 | 3.970 | 3.970 | 55,516,970 |
| 2023-09-26 | 4.010 | 4.040 | 3.990 | 4.000 | 4.000 | 49,753,405 |
| 2023-09-25 | 3.980 | 4.010 | 3.960 | 4.000 | 4.000 | 68,500,848 |
| 2023-09-22 | 3.970 | 4.000 | 3.950 | 3.970 | 3.970 | 69,360,651 |
| 2023-09-21 | 3.980 | 3.990 | 3.940 | 3.980 | 3.980 | 65,601,700 |
| 2023-09-20 | 3.980 | 3.990 | 3.960 | 3.970 | 3.970 | 54,943,169 |
| 2023-09-19 | 3.970 | 3.990 | 3.960 | 3.970 | 3.970 | 62,286,186 |
| 2023-09-18 | 3.960 | 3.980 | 3.920 | 3.980 | 3.980 | 65,630,820 |
| 2023-09-15 | 3.970 | 4.000 | 3.930 | 3.950 | 3.950 | 80,635,488 |
| 2023-09-14 | 3.920 | 3.970 | 3.910 | 3.960 | 3.960 | 82,907,500 |
| 2023-09-13 | 3.900 | 3.960 | 3.890 | 3.910 | 3.910 | 63,468,294 |
| 2023-09-12 | 3.910 | 3.930 | 3.880 | 3.890 | 3.890 | 52,480,034 |
| 2023-09-11 | 3.880 | 3.960 | 3.870 | 3.920 | 3.920 | 107,777,677 |
| 2023-09-08 | 3.840 | 3.870 | 3.830 | 3.860 | 3.860 | 38,590,100 |
| 2023-09-07 | 3.840 | 3.870 | 3.820 | 3.850 | 3.850 | 50,263,066 |
| 2023-09-06 | 3.830 | 3.850 | 3.820 | 3.840 | 3.840 | 32,140,900 |
| 2023-09-05 | 3.880 | 3.880 | 3.840 | 3.850 | 3.850 | 36,692,585 |
| 2023-09-04 | 3.800 | 3.890 | 3.790 | 3.890 | 3.890 | 84,068,868 |
| 2023-09-01 | 3.770 | 3.800 | 3.760 | 3.790 | 3.790 | 41,590,418 |
| 2023-08-31 | 3.770 | 3.800 | 3.750 | 3.760 | 3.760 | 44,432,090 |
| 2023-08-30 | 3.810 | 3.820 | 3.770 | 3.770 | 3.770 | 55,110,900 |
| 2023-08-29 | 3.850 | 3.850 | 3.780 | 3.820 | 3.820 | 91,460,190 |
| 2023-08-28 | 3.970 | 4.000 | 3.840 | 3.850 | 3.850 | 92,686,750 |
| 2023-08-25 | 3.780 | 3.820 | 3.770 | 3.800 | 3.800 | 43,996,529 |
| 2023-08-24 | 3.820 | 3.840 | 3.770 | 3.780 | 3.780 | 49,193,366 |
| 2023-08-23 | 3.830 | 3.860 | 3.810 | 3.830 | 3.830 | 38,149,373 |
| 2023-08-22 | 3.820 | 3.830 | 3.800 | 3.820 | 3.820 | 35,330,120 |
| 2023-08-21 | 3.860 | 3.870 | 3.800 | 3.800 | 3.800 | 42,137,900 |
| 2023-08-18 | 3.800 | 3.870 | 3.790 | 3.840 | 3.840 | 61,604,007 |
| 2023-08-17 | 3.850 | 3.850 | 3.770 | 3.810 | 3.810 | 49,632,917 |
| 2023-08-16 | 3.850 | 3.870 | 3.810 | 3.850 | 3.850 | 33,942,492 |
| 2023-08-15 | 3.790 | 3.870 | 3.780 | 3.840 | 3.840 | 56,219,287 |
| 2023-08-14 | 3.820 | 3.820 | 3.770 | 3.780 | 3.780 | 46,480,694 |
| 2023-08-11 | 3.910 | 3.920 | 3.840 | 3.840 | 3.840 | 44,090,882 |
| 2023-08-10 | 3.890 | 3.910 | 3.880 | 3.900 | 3.900 | 27,405,758 |
| 2023-08-09 | 3.890 | 3.930 | 3.880 | 3.900 | 3.900 | 32,607,233 |
| 2023-08-08 | 3.890 | 3.920 | 3.860 | 3.900 | 3.900 | 37,576,650 |
| 2023-08-07 | 3.920 | 3.930 | 3.870 | 3.890 | 3.890 | 42,809,970 |
| 2023-08-04 | 3.950 | 3.970 | 3.910 | 3.930 | 3.930 | 59,275,588 |
| 2023-08-03 | 3.860 | 3.930 | 3.850 | 3.920 | 3.920 | 52,992,293 |
| 2023-08-02 | 3.900 | 3.910 | 3.840 | 3.860 | 3.860 | 59,513,139 |
| 2023-08-01 | 3.920 | 3.940 | 3.890 | 3.920 | 3.920 | 54,890,902 |
| 2023-07-31 | 3.900 | 3.970 | 3.900 | 3.930 | 3.930 | 79,096,093 |
| 2023-07-28 | 3.790 | 3.900 | 3.780 | 3.890 | 3.890 | 75,416,687 |
| 2023-07-27 | 3.780 | 3.840 | 3.780 | 3.800 | 3.800 | 43,638,850 |
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.