Chongqing Rural Commercial Bank Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 3.780 | 3.800 | 3.760 | 3.790 | 3.790 | 34,481,134 |
| 2023-07-25 | 3.750 | 3.800 | 3.740 | 3.780 | 3.780 | 43,510,288 |
| 2023-07-24 | 3.690 | 3.750 | 3.680 | 3.740 | 3.740 | 35,917,307 |
| 2023-07-21 | 3.670 | 3.700 | 3.660 | 3.690 | 3.690 | 30,622,784 |
| 2023-07-20 | 3.690 | 3.710 | 3.670 | 3.670 | 3.670 | 28,100,167 |
| 2023-07-19 | 3.660 | 3.700 | 3.650 | 3.690 | 3.690 | 26,539,072 |
| 2023-07-18 | 3.670 | 3.680 | 3.650 | 3.660 | 3.660 | 30,891,366 |
| 2023-07-17 | 3.680 | 3.690 | 3.650 | 3.670 | 3.670 | 29,328,997 |
| 2023-07-14 | 3.690 | 3.710 | 3.670 | 3.690 | 3.690 | 30,497,006 |
| 2023-07-13 | 3.640 | 3.700 | 3.630 | 3.690 | 3.690 | 38,910,348 |
| 2023-07-12 | 3.650 | 3.660 | 3.630 | 3.630 | 3.630 | 23,299,508 |
| 2023-07-11 | 3.630 | 3.650 | 3.620 | 3.640 | 3.640 | 38,060,509 |
| 2023-07-10 | 3.630 | 3.650 | 3.610 | 3.630 | 3.630 | 22,989,334 |
| 2023-07-07 | 3.610 | 3.640 | 3.600 | 3.630 | 3.630 | 23,367,215 |
| 2023-07-06 | 3.630 | 3.650 | 3.600 | 3.610 | 3.610 | 23,241,752 |
| 2023-07-05 | 3.660 | 3.670 | 3.630 | 3.630 | 3.630 | 22,552,901 |
| 2023-07-04 | 3.670 | 3.680 | 3.650 | 3.660 | 3.660 | 31,358,945 |
| 2023-07-03 | 3.590 | 3.680 | 3.590 | 3.660 | 3.660 | 56,339,407 |
| 2023-06-30 | 3.540 | 3.600 | 3.540 | 3.590 | 3.590 | 41,004,193 |
| 2023-06-29 | 3.580 | 3.600 | 3.540 | 3.550 | 3.550 | 77,424,672 |
| 2023-06-28 | 3.850 | 3.870 | 3.820 | 3.830 | 3.559 | 55,656,491 |
| 2023-06-27 | 3.800 | 3.870 | 3.790 | 3.850 | 3.577 | 41,532,649 |
| 2023-06-26 | 3.840 | 3.850 | 3.790 | 3.790 | 3.521 | 49,356,326 |
| 2023-06-21 | 3.840 | 3.880 | 3.830 | 3.840 | 3.568 | 45,826,117 |
| 2023-06-20 | 3.870 | 3.870 | 3.820 | 3.830 | 3.559 | 48,091,495 |
| 2023-06-19 | 3.910 | 3.920 | 3.860 | 3.860 | 3.587 | 41,502,637 |
| 2023-06-16 | 3.910 | 3.940 | 3.900 | 3.910 | 3.633 | 37,542,309 |
| 2023-06-15 | 3.910 | 3.920 | 3.890 | 3.910 | 3.633 | 28,014,172 |
| 2023-06-14 | 3.980 | 3.980 | 3.890 | 3.890 | 3.614 | 59,593,884 |
| 2023-06-13 | 3.950 | 3.980 | 3.950 | 3.970 | 3.689 | 26,102,673 |
| 2023-06-12 | 4.040 | 4.040 | 3.950 | 3.950 | 3.670 | 58,701,366 |
| 2023-06-09 | 4.040 | 4.060 | 4.020 | 4.040 | 3.754 | 46,016,636 |
| 2023-06-08 | 3.970 | 4.050 | 3.950 | 4.050 | 3.763 | 56,737,437 |
| 2023-06-07 | 3.930 | 3.980 | 3.920 | 3.970 | 3.689 | 49,730,962 |
| 2023-06-06 | 3.920 | 3.980 | 3.910 | 3.920 | 3.642 | 58,242,179 |
| 2023-06-05 | 3.920 | 3.960 | 3.900 | 3.930 | 3.652 | 57,779,360 |
| 2023-06-02 | 3.920 | 3.940 | 3.900 | 3.910 | 3.633 | 60,724,579 |
| 2023-06-01 | 3.950 | 3.960 | 3.900 | 3.920 | 3.642 | 70,449,062 |
| 2023-05-31 | 3.950 | 3.980 | 3.920 | 3.950 | 3.670 | 65,901,000 |
| 2023-05-30 | 3.960 | 3.980 | 3.920 | 3.960 | 3.679 | 39,881,044 |
| 2023-05-29 | 3.950 | 4.000 | 3.910 | 3.970 | 3.689 | 66,361,449 |
| 2023-05-26 | 3.930 | 3.970 | 3.880 | 3.950 | 3.670 | 53,673,300 |
| 2023-05-25 | 3.950 | 3.950 | 3.890 | 3.930 | 3.652 | 50,551,750 |
| 2023-05-24 | 4.040 | 4.050 | 3.920 | 3.940 | 3.661 | 121,897,616 |
| 2023-05-23 | 4.130 | 4.140 | 4.040 | 4.050 | 3.763 | 67,703,084 |
| 2023-05-22 | 4.110 | 4.150 | 4.090 | 4.130 | 3.837 | 46,442,188 |
| 2023-05-19 | 4.170 | 4.170 | 4.100 | 4.110 | 3.819 | 47,346,335 |
| 2023-05-18 | 4.150 | 4.220 | 4.130 | 4.170 | 3.875 | 63,657,252 |
| 2023-05-17 | 4.160 | 4.180 | 4.120 | 4.130 | 3.837 | 47,557,328 |
| 2023-05-16 | 4.160 | 4.220 | 4.150 | 4.170 | 3.875 | 97,228,400 |
| 2023-05-15 | 4.140 | 4.170 | 4.050 | 4.160 | 3.865 | 88,421,284 |
| 2023-05-12 | 4.150 | 4.180 | 4.120 | 4.150 | 3.856 | 70,249,625 |
| 2023-05-11 | 4.150 | 4.200 | 4.120 | 4.150 | 3.856 | 97,816,156 |
| 2023-05-10 | 4.300 | 4.310 | 4.130 | 4.150 | 3.856 | 179,126,347 |
| 2023-05-09 | 4.390 | 4.470 | 4.300 | 4.320 | 4.014 | 276,769,544 |
| 2023-05-08 | 4.130 | 4.360 | 4.110 | 4.310 | 4.005 | 295,298,193 |
| 2023-05-05 | 4.090 | 4.160 | 4.070 | 4.100 | 3.810 | 141,692,634 |
| 2023-05-04 | 3.870 | 4.110 | 3.860 | 4.100 | 3.810 | 248,281,949 |
| 2023-04-28 | 3.820 | 3.880 | 3.820 | 3.870 | 3.596 | 80,577,919 |
| 2023-04-27 | 3.790 | 3.820 | 3.780 | 3.810 | 3.540 | 59,202,318 |
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.