Chongqing Rural Commercial Bank Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 3.810 | 3.830 | 3.760 | 3.810 | 3.540 | 92,907,948 |
| 2023-04-25 | 3.770 | 3.830 | 3.770 | 3.820 | 3.549 | 91,420,897 |
| 2023-04-24 | 3.750 | 3.810 | 3.740 | 3.770 | 3.503 | 65,211,244 |
| 2023-04-21 | 3.790 | 3.820 | 3.740 | 3.750 | 3.484 | 81,570,777 |
| 2023-04-20 | 3.770 | 3.800 | 3.750 | 3.790 | 3.521 | 66,474,972 |
| 2023-04-19 | 3.750 | 3.800 | 3.740 | 3.780 | 3.512 | 74,095,522 |
| 2023-04-18 | 3.730 | 3.760 | 3.720 | 3.750 | 3.484 | 62,603,463 |
| 2023-04-17 | 3.700 | 3.730 | 3.690 | 3.730 | 3.466 | 64,759,221 |
| 2023-04-14 | 3.700 | 3.710 | 3.690 | 3.700 | 3.438 | 40,149,592 |
| 2023-04-13 | 3.680 | 3.700 | 3.670 | 3.700 | 3.438 | 47,495,859 |
| 2023-04-12 | 3.660 | 3.690 | 3.650 | 3.680 | 3.419 | 41,507,659 |
| 2023-04-11 | 3.660 | 3.670 | 3.640 | 3.660 | 3.401 | 34,176,850 |
| 2023-04-10 | 3.670 | 3.670 | 3.650 | 3.660 | 3.401 | 32,392,300 |
| 2023-04-07 | 3.680 | 3.680 | 3.660 | 3.670 | 3.410 | 28,770,262 |
| 2023-04-06 | 3.680 | 3.690 | 3.670 | 3.670 | 3.410 | 30,286,883 |
| 2023-04-04 | 3.660 | 3.690 | 3.660 | 3.680 | 3.419 | 37,346,939 |
| 2023-04-03 | 3.680 | 3.690 | 3.660 | 3.660 | 3.401 | 52,248,380 |
| 2023-03-31 | 3.630 | 3.720 | 3.630 | 3.670 | 3.410 | 117,645,203 |
| 2023-03-30 | 3.600 | 3.620 | 3.590 | 3.620 | 3.364 | 35,695,298 |
| 2023-03-29 | 3.630 | 3.630 | 3.590 | 3.590 | 3.336 | 29,038,016 |
| 2023-03-28 | 3.620 | 3.630 | 3.610 | 3.620 | 3.364 | 27,156,900 |
| 2023-03-27 | 3.650 | 3.650 | 3.600 | 3.610 | 3.354 | 49,219,301 |
| 2023-03-24 | 3.660 | 3.660 | 3.640 | 3.650 | 3.391 | 35,668,921 |
| 2023-03-23 | 3.650 | 3.670 | 3.640 | 3.660 | 3.401 | 36,722,989 |
| 2023-03-22 | 3.650 | 3.660 | 3.640 | 3.660 | 3.401 | 27,761,283 |
| 2023-03-21 | 3.660 | 3.680 | 3.630 | 3.640 | 3.382 | 47,285,526 |
| 2023-03-20 | 3.660 | 3.690 | 3.650 | 3.660 | 3.401 | 54,763,200 |
| 2023-03-17 | 3.660 | 3.680 | 3.650 | 3.670 | 3.410 | 51,142,472 |
| 2023-03-16 | 3.630 | 3.680 | 3.620 | 3.650 | 3.391 | 61,844,583 |
| 2023-03-15 | 3.630 | 3.650 | 3.620 | 3.640 | 3.382 | 36,074,407 |
| 2023-03-14 | 3.630 | 3.640 | 3.600 | 3.610 | 3.354 | 37,258,628 |
| 2023-03-13 | 3.610 | 3.650 | 3.610 | 3.640 | 3.382 | 38,450,491 |
| 2023-03-10 | 3.650 | 3.660 | 3.620 | 3.620 | 3.364 | 41,456,458 |
| 2023-03-09 | 3.680 | 3.700 | 3.660 | 3.670 | 3.410 | 31,719,062 |
| 2023-03-08 | 3.650 | 3.690 | 3.630 | 3.680 | 3.419 | 48,674,619 |
| 2023-03-07 | 3.650 | 3.720 | 3.640 | 3.660 | 3.401 | 92,105,012 |
| 2023-03-06 | 3.660 | 3.670 | 3.640 | 3.650 | 3.391 | 49,144,546 |
| 2023-03-03 | 3.640 | 3.670 | 3.630 | 3.660 | 3.401 | 48,184,621 |
| 2023-03-02 | 3.630 | 3.650 | 3.620 | 3.640 | 3.382 | 44,132,404 |
| 2023-03-01 | 3.620 | 3.640 | 3.610 | 3.630 | 3.373 | 34,351,776 |
| 2023-02-28 | 3.600 | 3.620 | 3.590 | 3.620 | 3.364 | 26,563,816 |
| 2023-02-27 | 3.610 | 3.610 | 3.590 | 3.590 | 3.336 | 22,075,798 |
| 2023-02-24 | 3.610 | 3.620 | 3.600 | 3.610 | 3.354 | 26,782,976 |
| 2023-02-23 | 3.610 | 3.620 | 3.600 | 3.610 | 3.354 | 32,692,830 |
| 2023-02-22 | 3.610 | 3.610 | 3.590 | 3.600 | 3.345 | 26,566,162 |
| 2023-02-21 | 3.600 | 3.620 | 3.600 | 3.620 | 3.364 | 39,211,667 |
| 2023-02-20 | 3.570 | 3.610 | 3.560 | 3.600 | 3.345 | 43,451,639 |
| 2023-02-17 | 3.580 | 3.580 | 3.560 | 3.560 | 3.308 | 23,317,756 |
| 2023-02-16 | 3.590 | 3.610 | 3.560 | 3.570 | 3.317 | 52,846,066 |
| 2023-02-15 | 3.600 | 3.600 | 3.570 | 3.580 | 3.326 | 26,941,926 |
| 2023-02-14 | 3.590 | 3.600 | 3.580 | 3.590 | 3.336 | 34,057,908 |
| 2023-02-13 | 3.590 | 3.590 | 3.570 | 3.580 | 3.326 | 32,668,538 |
| 2023-02-10 | 3.580 | 3.590 | 3.570 | 3.580 | 3.326 | 24,636,931 |
| 2023-02-09 | 3.560 | 3.580 | 3.560 | 3.580 | 3.326 | 23,569,970 |
| 2023-02-08 | 3.570 | 3.580 | 3.560 | 3.560 | 3.308 | 26,797,162 |
| 2023-02-07 | 3.570 | 3.580 | 3.560 | 3.570 | 3.317 | 24,508,360 |
| 2023-02-06 | 3.570 | 3.580 | 3.560 | 3.570 | 3.317 | 20,608,878 |
| 2023-02-03 | 3.600 | 3.600 | 3.570 | 3.580 | 3.326 | 38,085,994 |
| 2023-02-02 | 3.600 | 3.610 | 3.590 | 3.600 | 3.345 | 33,240,630 |
| 2023-02-01 | 3.600 | 3.610 | 3.580 | 3.600 | 3.345 | 37,238,969 |
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.