Chongqing Rural Commercial Bank Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 3.490 | 3.500 | 3.440 | 3.490 | 3.243 | 47,135,528 |
| 2022-10-28 | 3.510 | 3.540 | 3.500 | 3.500 | 3.252 | 32,222,953 |
| 2022-10-27 | 3.520 | 3.530 | 3.500 | 3.510 | 3.261 | 25,608,900 |
| 2022-10-26 | 3.510 | 3.540 | 3.500 | 3.510 | 3.261 | 33,309,446 |
| 2022-10-25 | 3.520 | 3.540 | 3.500 | 3.510 | 3.261 | 32,562,617 |
| 2022-10-24 | 3.580 | 3.600 | 3.510 | 3.520 | 3.271 | 45,288,208 |
| 2022-10-21 | 3.580 | 3.590 | 3.570 | 3.570 | 3.317 | 25,393,240 |
| 2022-10-20 | 3.580 | 3.590 | 3.570 | 3.590 | 3.336 | 28,186,836 |
| 2022-10-19 | 3.610 | 3.620 | 3.580 | 3.590 | 3.336 | 23,789,600 |
| 2022-10-18 | 3.640 | 3.650 | 3.610 | 3.610 | 3.354 | 24,241,486 |
| 2022-10-17 | 3.630 | 3.640 | 3.610 | 3.630 | 3.373 | 26,245,282 |
| 2022-10-14 | 3.630 | 3.660 | 3.630 | 3.640 | 3.382 | 30,943,169 |
| 2022-10-13 | 3.650 | 3.650 | 3.610 | 3.620 | 3.364 | 24,773,915 |
| 2022-10-12 | 3.630 | 3.660 | 3.620 | 3.650 | 3.391 | 32,726,737 |
| 2022-10-11 | 3.620 | 3.650 | 3.610 | 3.630 | 3.373 | 32,246,804 |
| 2022-10-10 | 3.580 | 3.650 | 3.570 | 3.620 | 3.364 | 47,644,580 |
| 2022-09-30 | 3.570 | 3.600 | 3.560 | 3.570 | 3.317 | 22,369,073 |
| 2022-09-29 | 3.610 | 3.630 | 3.560 | 3.570 | 3.317 | 28,152,395 |
| 2022-09-28 | 3.610 | 3.640 | 3.580 | 3.600 | 3.345 | 32,863,172 |
| 2022-09-27 | 3.580 | 3.610 | 3.550 | 3.610 | 3.354 | 25,480,689 |
| 2022-09-26 | 3.630 | 3.640 | 3.580 | 3.580 | 3.326 | 36,750,046 |
| 2022-09-23 | 3.600 | 3.650 | 3.590 | 3.640 | 3.382 | 39,277,540 |
| 2022-09-22 | 3.600 | 3.620 | 3.580 | 3.600 | 3.345 | 23,555,826 |
| 2022-09-21 | 3.580 | 3.620 | 3.550 | 3.610 | 3.354 | 32,710,576 |
| 2022-09-20 | 3.590 | 3.600 | 3.570 | 3.580 | 3.326 | 24,406,067 |
| 2022-09-19 | 3.550 | 3.590 | 3.550 | 3.580 | 3.326 | 30,092,415 |
| 2022-09-16 | 3.630 | 3.640 | 3.550 | 3.550 | 3.298 | 39,551,021 |
| 2022-09-15 | 3.630 | 3.660 | 3.620 | 3.630 | 3.373 | 46,165,966 |
| 2022-09-14 | 3.620 | 3.630 | 3.610 | 3.610 | 3.354 | 26,433,856 |
| 2022-09-13 | 3.650 | 3.660 | 3.630 | 3.640 | 3.382 | 31,707,242 |
| 2022-09-09 | 3.630 | 3.650 | 3.620 | 3.650 | 3.391 | 32,172,385 |
| 2022-09-08 | 3.610 | 3.640 | 3.600 | 3.630 | 3.373 | 25,346,101 |
| 2022-09-07 | 3.610 | 3.620 | 3.590 | 3.610 | 3.354 | 23,181,774 |
| 2022-09-06 | 3.630 | 3.640 | 3.610 | 3.610 | 3.354 | 28,800,550 |
| 2022-09-05 | 3.590 | 3.630 | 3.580 | 3.620 | 3.364 | 33,343,800 |
| 2022-09-02 | 3.610 | 3.620 | 3.580 | 3.590 | 3.336 | 26,402,631 |
| 2022-09-01 | 3.590 | 3.610 | 3.580 | 3.600 | 3.345 | 36,970,303 |
| 2022-08-31 | 3.580 | 3.610 | 3.560 | 3.580 | 3.326 | 41,094,549 |
| 2022-08-30 | 3.560 | 3.580 | 3.560 | 3.580 | 3.326 | 34,282,199 |
| 2022-08-29 | 3.520 | 3.560 | 3.510 | 3.550 | 3.298 | 36,111,581 |
| 2022-08-26 | 3.550 | 3.550 | 3.530 | 3.530 | 3.280 | 24,985,633 |
| 2022-08-25 | 3.520 | 3.540 | 3.510 | 3.540 | 3.289 | 27,315,545 |
| 2022-08-24 | 3.540 | 3.550 | 3.510 | 3.520 | 3.271 | 26,679,109 |
| 2022-08-23 | 3.540 | 3.540 | 3.520 | 3.540 | 3.289 | 19,082,718 |
| 2022-08-22 | 3.530 | 3.550 | 3.530 | 3.540 | 3.289 | 19,042,245 |
| 2022-08-19 | 3.530 | 3.550 | 3.530 | 3.540 | 3.289 | 20,543,941 |
| 2022-08-18 | 3.550 | 3.560 | 3.530 | 3.530 | 3.280 | 18,624,900 |
| 2022-08-17 | 3.540 | 3.560 | 3.530 | 3.550 | 3.298 | 21,321,120 |
| 2022-08-16 | 3.540 | 3.550 | 3.520 | 3.530 | 3.280 | 25,535,730 |
| 2022-08-15 | 3.560 | 3.560 | 3.530 | 3.540 | 3.289 | 24,264,695 |
| 2022-08-12 | 3.550 | 3.570 | 3.540 | 3.570 | 3.317 | 22,976,976 |
| 2022-08-11 | 3.510 | 3.560 | 3.500 | 3.560 | 3.308 | 39,492,471 |
| 2022-08-10 | 3.510 | 3.520 | 3.490 | 3.500 | 3.252 | 19,009,120 |
| 2022-08-09 | 3.510 | 3.520 | 3.500 | 3.510 | 3.261 | 16,757,409 |
| 2022-08-08 | 3.530 | 3.540 | 3.510 | 3.520 | 3.271 | 19,294,843 |
| 2022-08-05 | 3.490 | 3.540 | 3.480 | 3.530 | 3.280 | 29,546,921 |
| 2022-08-04 | 3.490 | 3.500 | 3.480 | 3.500 | 3.252 | 27,846,534 |
| 2022-08-03 | 3.500 | 3.530 | 3.480 | 3.480 | 3.233 | 33,562,933 |
| 2022-08-02 | 3.570 | 3.580 | 3.480 | 3.510 | 3.261 | 61,489,839 |
| 2022-08-01 | 3.580 | 3.590 | 3.570 | 3.580 | 3.326 | 23,488,913 |
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.