Chongqing Rural Commercial Bank Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 3.600 | 3.600 | 3.580 | 3.590 | 3.336 | 32,275,579 |
| 2023-01-30 | 3.620 | 3.630 | 3.590 | 3.590 | 3.336 | 47,743,442 |
| 2023-01-20 | 3.590 | 3.600 | 3.580 | 3.600 | 3.345 | 28,522,200 |
| 2023-01-19 | 3.570 | 3.590 | 3.560 | 3.590 | 3.336 | 24,912,041 |
| 2023-01-18 | 3.560 | 3.600 | 3.550 | 3.580 | 3.326 | 36,002,250 |
| 2023-01-17 | 3.570 | 3.580 | 3.550 | 3.560 | 3.308 | 23,145,072 |
| 2023-01-16 | 3.560 | 3.590 | 3.540 | 3.570 | 3.317 | 43,424,652 |
| 2023-01-13 | 3.520 | 3.560 | 3.520 | 3.560 | 3.308 | 23,043,300 |
| 2023-01-12 | 3.530 | 3.540 | 3.510 | 3.530 | 3.280 | 24,059,700 |
| 2023-01-11 | 3.530 | 3.540 | 3.520 | 3.530 | 3.280 | 19,143,700 |
| 2023-01-10 | 3.560 | 3.560 | 3.520 | 3.520 | 3.271 | 24,181,989 |
| 2023-01-09 | 3.560 | 3.570 | 3.540 | 3.550 | 3.298 | 22,689,236 |
| 2023-01-06 | 3.560 | 3.570 | 3.550 | 3.550 | 3.298 | 18,955,934 |
| 2023-01-05 | 3.570 | 3.590 | 3.560 | 3.560 | 3.308 | 31,719,895 |
| 2023-01-04 | 3.540 | 3.580 | 3.530 | 3.580 | 3.326 | 46,043,627 |
| 2023-01-03 | 3.530 | 3.540 | 3.510 | 3.530 | 3.280 | 29,694,787 |
| 2022-12-30 | 3.520 | 3.540 | 3.500 | 3.530 | 3.280 | 26,063,410 |
| 2022-12-29 | 3.510 | 3.520 | 3.490 | 3.510 | 3.261 | 25,764,230 |
| 2022-12-28 | 3.510 | 3.540 | 3.500 | 3.520 | 3.271 | 29,151,387 |
| 2022-12-27 | 3.500 | 3.520 | 3.490 | 3.510 | 3.261 | 25,099,300 |
| 2022-12-26 | 3.490 | 3.500 | 3.480 | 3.490 | 3.243 | 24,117,354 |
| 2022-12-23 | 3.490 | 3.510 | 3.480 | 3.490 | 3.243 | 33,381,800 |
| 2022-12-22 | 3.520 | 3.530 | 3.490 | 3.500 | 3.252 | 27,105,480 |
| 2022-12-21 | 3.520 | 3.540 | 3.510 | 3.510 | 3.261 | 20,390,899 |
| 2022-12-20 | 3.540 | 3.550 | 3.500 | 3.510 | 3.261 | 42,371,200 |
| 2022-12-19 | 3.600 | 3.610 | 3.540 | 3.540 | 3.289 | 43,513,106 |
| 2022-12-16 | 3.570 | 3.600 | 3.560 | 3.600 | 3.345 | 37,550,862 |
| 2022-12-15 | 3.590 | 3.610 | 3.570 | 3.570 | 3.317 | 33,037,496 |
| 2022-12-14 | 3.620 | 3.620 | 3.590 | 3.600 | 3.345 | 34,328,233 |
| 2022-12-13 | 3.600 | 3.630 | 3.590 | 3.620 | 3.364 | 33,862,895 |
| 2022-12-12 | 3.650 | 3.650 | 3.600 | 3.600 | 3.345 | 48,251,339 |
| 2022-12-09 | 3.660 | 3.680 | 3.630 | 3.630 | 3.373 | 80,202,049 |
| 2022-12-08 | 3.650 | 3.670 | 3.630 | 3.660 | 3.401 | 52,571,874 |
| 2022-12-07 | 3.660 | 3.670 | 3.620 | 3.640 | 3.382 | 57,004,373 |
| 2022-12-06 | 3.650 | 3.670 | 3.630 | 3.650 | 3.391 | 53,436,864 |
| 2022-12-05 | 3.610 | 3.660 | 3.600 | 3.650 | 3.391 | 78,702,988 |
| 2022-12-02 | 3.600 | 3.610 | 3.580 | 3.590 | 3.336 | 31,538,426 |
| 2022-12-01 | 3.630 | 3.650 | 3.590 | 3.600 | 3.345 | 57,473,404 |
| 2022-11-30 | 3.620 | 3.640 | 3.600 | 3.620 | 3.364 | 62,726,501 |
| 2022-11-29 | 3.570 | 3.650 | 3.560 | 3.620 | 3.364 | 102,496,589 |
| 2022-11-28 | 3.570 | 3.580 | 3.530 | 3.550 | 3.298 | 62,260,703 |
| 2022-11-25 | 3.530 | 3.600 | 3.530 | 3.590 | 3.336 | 89,994,363 |
| 2022-11-24 | 3.540 | 3.550 | 3.530 | 3.530 | 3.280 | 31,924,850 |
| 2022-11-23 | 3.510 | 3.560 | 3.510 | 3.540 | 3.289 | 68,217,900 |
| 2022-11-22 | 3.500 | 3.540 | 3.480 | 3.520 | 3.271 | 78,573,986 |
| 2022-11-21 | 3.520 | 3.530 | 3.510 | 3.510 | 3.261 | 30,769,499 |
| 2022-11-18 | 3.530 | 3.540 | 3.510 | 3.530 | 3.280 | 38,816,733 |
| 2022-11-17 | 3.530 | 3.530 | 3.510 | 3.530 | 3.280 | 28,624,352 |
| 2022-11-16 | 3.540 | 3.550 | 3.520 | 3.530 | 3.280 | 37,674,106 |
| 2022-11-15 | 3.530 | 3.570 | 3.520 | 3.550 | 3.298 | 60,482,687 |
| 2022-11-14 | 3.530 | 3.570 | 3.520 | 3.540 | 3.289 | 69,968,463 |
| 2022-11-11 | 3.510 | 3.550 | 3.490 | 3.530 | 3.280 | 78,464,608 |
| 2022-11-10 | 3.490 | 3.490 | 3.470 | 3.480 | 3.233 | 26,000,041 |
| 2022-11-09 | 3.490 | 3.510 | 3.480 | 3.490 | 3.243 | 26,947,430 |
| 2022-11-08 | 3.500 | 3.500 | 3.480 | 3.490 | 3.243 | 19,578,199 |
| 2022-11-07 | 3.500 | 3.510 | 3.480 | 3.500 | 3.252 | 43,985,847 |
| 2022-11-04 | 3.470 | 3.510 | 3.460 | 3.500 | 3.252 | 38,315,683 |
| 2022-11-03 | 3.500 | 3.500 | 3.460 | 3.470 | 3.224 | 34,021,308 |
| 2022-11-02 | 3.510 | 3.520 | 3.490 | 3.510 | 3.261 | 32,292,511 |
| 2022-11-01 | 3.480 | 3.520 | 3.470 | 3.520 | 3.271 | 42,378,553 |
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.